We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 4.25055928412 | 17.88 | 19.17 | 17.43 | 1658681 | 18.09722421 | CS |
| 4 | -0.19 | -1.00902814657 | 18.83 | 20.55 | 17.15 | 1914070 | 18.56570284 | CS |
| 12 | 1.92 | 11.4832535885 | 16.72 | 20.55 | 13.81 | 2093992 | 17.81747956 | CS |
| 26 | -0.86 | -4.41025641026 | 19.5 | 20.76 | 13.81 | 2179910 | 17.55132257 | CS |
| 52 | 3.88 | 26.2872628726 | 14.76 | 20.76 | 9.31 | 2665214 | 15.27074666 | CS |
| 156 | -8.4 | -31.0650887574 | 27.04 | 45.38 | 9.31 | 2478399 | 24.24428501 | CS |
| 260 | 6.78 | 57.1669477234 | 11.86 | 45.38 | 4.71 | 2574268 | 21.11738844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 18.51 | 0.14 | 0.76 | 18.41 | 18.59 | 18.34 | 1388114 |
| 1732056000 | 18.37 | 0.29 | 1.60 | 18.03 | 18.46 | 17.92 | 1562935 |
| 1731969600 | 18.08 | 0.48 | 2.73 | 17.43 | 18.09 | 17.43 | 2020780 |
| 1731710400 | 17.6 | -0.39 | -2.17 | 18.15 | 18.38 | 17.52 | 1559874 |
| 1731624000 | 17.99 | 0.05 | 0.28 | 17.88 | 18.2 | 17.43 | 1761703 |
| 1731537600 | 17.94 | -0.94 | -4.98 | 18.8 | 18.87 | 17.86 | 1366191 |
| 1731451200 | 18.88 | -0.07 | -0.37 | 19.05 | 19.18 | 18.74 | 1907645 |
| 1731364800 | 18.95 | -0.14 | -0.73 | 18.84 | 19.32 | 18.8 | 1693564 |
| 1731105600 | 19.09 | -1.4 | -6.83 | 19.96 | 20.02 | 18.57 | 2212025 |
| 1731019200 | 20.49 | 1.73 | 9.22 | 19.1 | 20.55 | 19.06 | 2835337 |
| 1730932800 | 18.76 | 0.09 | 0.48 | 17.93 | 18.79 | 17.69 | 2342186 |
| 1730846400 | 18.67 | 0.41 | 2.25 | 18.37 | 18.7 | 18.28 | 1348805 |
| 1730760000 | 18.26 | 0.05 | 0.27 | 18.21 | 18.73 | 18.12 | 1000626 |
| 1730497200 | 18.21 | 0.22 | 1.22 | 18.25 | 18.7 | 18.06 | 1657443 |
| 1730410800 | 17.99 | -0.06 | -0.33 | 17.98 | 18.05 | 17.15 | 3926815 |
| 1730324400 | 18.05 | -0.3 | -1.63 | 18.1 | 18.11 | 17.78 | 1666833 |
| 1730238000 | 18.35 | -0.16 | -0.86 | 18.32 | 18.61 | 18.19 | 1497082 |
| 1730151600 | 18.51 | -0.4 | -2.12 | 18.77 | 19.11 | 18.3 | 2108909 |
| 1729892400 | 18.91 | 0.4 | 2.16 | 18.53 | 19.7 | 18.51 | 2451861 |
| 1729806000 | 18.51 | -0.1 | -0.54 | 18.83 | 18.95 | 18.18 | 1972670 |
| 1729719600 | 18.61 | 0.24 | 1.31 | 19.25 | 19.35 | 18.12 | 2325133 |
| 1729633200 | 18.37 | 0.36 | 2.00 | 18.2 | 18.47 | 17.78 | 1229999 |
| 1729546800 | 18.01 | -0.29 | -1.58 | 18.35 | 18.35 | 17.77 | 1051833 |
| 1729287600 | 18.3 | 0.84 | 4.81 | 17.81 | 18.37 | 17.69 | 1694618 |
| 1729201200 | 17.46 | -0.43 | -2.40 | 17.84 | 17.9 | 17.42 | 1288805 |
| 1729114800 | 17.89 | 0.42 | 2.40 | 17.66 | 18.37 | 17.55 | 2126810 |
| 1729028400 | 17.47 | -0.84 | -4.59 | 17.9 | 17.95 | 17.31 | 3038774 |
| 1728682800 | 18.31 | 0.6 | 3.39 | 17.84 | 18.46 | 17.71 | 1861184 |
| 1728596400 | 17.71 | -0.15 | -0.84 | 17.71 | 18.07 | 17.51 | 1934329 |
| 1728510000 | 17.86 | -0.27 | -1.49 | 17.88 | 18.26 | 17.81 | 1365798 |
| 1728423600 | 18.13 | -0.66 | -3.51 | 18.31 | 18.31 | 17.67 | 2693254 |
| 1728337200 | 18.79 | 0.02 | 0.11 | 18.8 | 18.95 | 18.55 | 1945327 |
| 1728078000 | 18.77 | 0.23 | 1.24 | 18.81 | 18.94 | 18.62 | 1306541 |
| 1727991600 | 18.54 | -0.6 | -3.13 | 18.8 | 18.8 | 18.3 | 2185678 |
| 1727905200 | 19.14 | 0.15 | 0.79 | 19.14 | 19.47 | 18.85 | 1685453 |
| 1727818800 | 18.99 | 0.55 | 2.98 | 18.49 | 19 | 18.01 | 2293491 |
| 1727732400 | 18.44 | -0.51 | -2.69 | 18.9 | 18.97 | 18.38 | 2953008 |
| 1727473200 | 18.95 | -0.3 | -1.56 | 19.12 | 19.22 | 18.6 | 3012377 |
| 1727386800 | 19.25 | 0.91 | 4.96 | 18.89 | 19.81 | 18.89 | 3496513 |
| 1727300400 | 18.34 | -0.21 | -1.13 | 18.36 | 18.65 | 18.16 | 1310976 |
| 1727214000 | 18.55 | 0.94 | 5.34 | 18.15 | 18.93 | 18.14 | 2359609 |
| 1727127600 | 17.61 | -0.23 | -1.29 | 17.9 | 18.05 | 17.49 | 1156254 |
| 1726868400 | 17.84 | -0.1 | -0.56 | 17.8 | 17.93 | 17.36 | 8110225 |
| 1726782000 | 17.94 | 0.58 | 3.34 | 17.98 | 18.45 | 17.6 | 1797843 |
| 1726695600 | 17.36 | -0.04 | -0.23 | 17.31 | 17.95 | 16.98 | 1841135 |
| 1726609200 | 17.4 | 0.63 | 3.76 | 16.76 | 17.44 | 16.61 | 1660540 |
| 1726522800 | 16.77 | -0.09 | -0.53 | 17 | 17.07 | 16.62 | 1571888 |
| 1726263600 | 16.86 | 0.26 | 1.57 | 16.77 | 16.98 | 16.66 | 1275977 |
| 1726177200 | 16.6 | 0.77 | 4.86 | 16.079999 | 16.84 | 15.84 | 2928729 |
| 1726090800 | 15.83 | 0.98 | 6.60 | 14.93 | 15.84 | 14.72 | 1988033 |
| 1726004400 | 14.85 | 0.33 | 2.27 | 14.49 | 14.87 | 14.15 | 1324412 |
| 1725918000 | 14.52 | 0.39 | 2.76 | 14.35 | 15.11 | 14.35 | 2391132 |
| 1725658800 | 14.13 | 0.13 | 0.93 | 14.04 | 14.39 | 13.81 | 2157596 |
| 1725572400 | 14 | -0.2 | -1.41 | 14.45 | 14.76 | 13.93 | 2027033 |
| 1725486000 | 14.2 | -0.43 | -2.94 | 14.75 | 14.93 | 14.13 | 1840402 |
| 1725399600 | 14.63 | -2.34 | -13.79 | 16.27 | 16.399999 | 14.61 | 2933393 |
| 1725054000 | 16.97 | 0.46 | 2.79 | 16.469999 | 17 | 16.469999 | 2721018 |
| 1724967600 | 16.51 | -0.1 | -0.60 | 16.719999 | 16.719999 | 16.399999 | 787223 |
| 1724881200 | 16.61 | -0.57 | -3.32 | 16.85 | 16.94 | 16.309999 | 1959610 |
| 1724794800 | 17.18 | -0.12 | -0.69 | 17.44 | 17.55 | 17.14 | 906630 |
| 1724708400 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1724449200 | 17.3 | 0.68 | 4.09 | 16.7 | 17.34 | 16.62 | 1234072 |
| 1724362800 | 16.62 | -0.25 | -1.48 | 16.7 | 16.83 | 16.45 | 783287 |
| 1724276400 | 16.87 | 0.17 | 1.02 | 16.78 | 17.13 | 16.67 | 1431635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
