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 | -0.17 | -0.93870789619 | 18.11 | 18.77 | 17.79 | 101929 | 18.26104896 | CS |
| 4 | -1.37 | -7.09476954946 | 19.31 | 20.09 | 17.79 | 164726 | 19.08164107 | CS |
| 12 | 1.61 | 9.85915492958 | 16.33 | 20.09 | 14.71 | 222920 | 17.13561473 | CS |
| 26 | 1.29 | 7.74774774775 | 16.65 | 20.09 | 14.67 | 321980 | 16.76574806 | CS |
| 52 | -4.26 | -19.1891891892 | 22.2 | 24.54 | 13.61 | 324219 | 17.56296923 | CS |
| 156 | -29.55 | -62.2236260265 | 47.49 | 67.33 | 13.61 | 351434 | 27.67270834 | CS |
| 260 | -30.7 | -63.1167763158 | 48.64 | 67.33 | 13.61 | 380846 | 34.69761267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 17.94 | -0.18 | -0.99 | 18.08 | 18.22 | 17.87 | 138780 |
| 1718919600 | 18.12 | -0.2 | -1.09 | 18.29 | 18.5 | 18.1 | 84248 |
| 1718833200 | 18.32 | -0.26 | -1.40 | 18.45 | 18.45 | 17.99 | 48207 |
| 1718746800 | 18.58 | 0.18 | 0.98 | 18.3 | 18.77 | 18.24 | 121854 |
| 1718660400 | 18.4 | 0.42 | 2.34 | 17.87 | 18.46 | 17.85 | 99853 |
| 1718401200 | 17.98 | -0.29 | -1.59 | 18.11 | 18.37 | 17.79 | 155485 |
| 1718314800 | 18.27 | -0.32 | -1.72 | 18.54 | 18.58 | 18.15 | 110324 |
| 1718228400 | 18.59 | 0.02 | 0.11 | 18.75 | 19.14 | 18.55 | 116479 |
| 1718142000 | 18.57 | 0.07 | 0.38 | 18.4 | 19 | 18.4 | 155137 |
| 1718055600 | 18.5 | -0.22 | -1.18 | 18.59 | 18.89 | 18.5 | 140980 |
| 1717796400 | 18.72 | -0.12 | -0.64 | 18.57 | 18.88 | 18.47 | 183299 |
| 1717710000 | 18.84 | -0.72 | -3.68 | 19.5 | 19.57 | 18.75 | 169175 |
| 1717623600 | 19.56 | 0.11 | 0.57 | 19.5 | 19.56 | 19.25 | 149053 |
| 1717537200 | 19.45 | -0.61 | -3.04 | 19.93 | 20.06 | 19.41 | 148992 |
| 1717450800 | 20.06 | 0.36 | 1.83 | 19.73 | 20.09 | 19.66 | 220893 |
| 1717191600 | 19.7 | 0.16 | 0.82 | 19.71 | 19.79 | 19.37 | 339545 |
| 1717105200 | 19.54 | 0.21 | 1.09 | 19.33 | 19.76 | 19.29 | 203894 |
| 1717018800 | 19.33 | -0.12 | -0.62 | 19.21 | 19.55 | 19.21 | 140966 |
| 1716932400 | 19.45 | -0.01 | -0.05 | 19.32 | 19.81 | 19.19 | 261725 |
| 1716846000 | 19.46 | 0.34 | 1.78 | 19.14 | 19.48 | 19.14 | 115837 |
| 1716586800 | 19.12 | -0.12 | -0.62 | 19.31 | 19.6 | 18.88 | 328574 |
| 1716500400 | 19.24 | 0.39 | 2.07 | 18.87 | 19.33 | 18.68 | 228100 |
| 1716414000 | 18.85 | -0.27 | -1.41 | 19.15 | 19.32 | 18.64 | 304688 |
| 1716327600 | 19.12 | 1.05 | 5.81 | 17.94 | 19.23 | 17.82 | 520320 |
| 1715982000 | 18.07 | 0.14 | 0.78 | 18.11 | 18.85 | 17.99 | 514849 |
| 1715895600 | 17.93 | 2.41 | 15.53 | 17.75 | 19.5 | 17.51 | 1469779 |
| 1715809200 | 15.52 | -0.49 | -3.06 | 16.01 | 16.05 | 15.43 | 243337 |
| 1715722800 | 16.01 | 0.74 | 4.85 | 15.59 | 16.03 | 15.59 | 406824 |
| 1715636400 | 15.27 | 0.34 | 2.28 | 14.96 | 15.76 | 14.96 | 219653 |
| 1715377200 | 14.93 | -0.58 | -3.74 | 15.49 | 15.49 | 14.89 | 217153 |
| 1715290800 | 15.51 | -0.12 | -0.77 | 15.57 | 15.74 | 15.43 | 123913 |
| 1715204400 | 15.63 | -0.07 | -0.45 | 15.53 | 15.75 | 15.48 | 108322 |
| 1715118000 | 15.7 | 0.03 | 0.19 | 15.8 | 15.85 | 15.63 | 115600 |
| 1715031600 | 15.67 | 0.15 | 0.97 | 15.53 | 16 | 15.53 | 150270 |
| 1714772400 | 15.52 | -0.07 | -0.45 | 15.74 | 15.9 | 15.34 | 183466 |
| 1714686000 | 15.59 | 0.12 | 0.78 | 15.67 | 15.79 | 15.27 | 125871 |
| 1714599600 | 15.47 | -0.07 | -0.45 | 15.48 | 15.73 | 15.23 | 189477 |
| 1714513200 | 15.54 | -0.24 | -1.52 | 15.6 | 15.64 | 15.4 | 137373 |
| 1714426800 | 15.78 | 0.54 | 3.54 | 15.47 | 15.78 | 15.47 | 169177 |
| 1714167600 | 15.24 | 0 | 0.00 | 15.24 | 15.24 | 15.24 | 0 |
| 1714081200 | 15.24 | -0.51 | -3.24 | 15.55 | 15.65 | 15.1 | 183104 |
| 1713994800 | 15.75 | 0.2 | 1.29 | 15.52 | 15.75 | 15.24 | 272990 |
| 1713908400 | 15.55 | -0.15 | -0.96 | 15.6 | 15.98 | 15.53 | 182913 |
| 1713822000 | 15.7 | 0 | 0.00 | 15.61 | 15.81 | 15.55 | 138145 |
| 1713562800 | 15.7 | 0.2 | 1.29 | 15.3 | 15.72 | 15.3 | 144075 |
| 1713476400 | 15.5 | 0 | 0.00 | 15.47 | 15.64 | 15.31 | 163964 |
| 1713390000 | 15.5 | 0.02 | 0.13 | 15.6 | 15.65 | 15.21 | 238864 |
| 1713303600 | 15.48 | 0.43 | 2.86 | 14.94 | 15.48 | 14.91 | 217289 |
| 1713217200 | 15.05 | 0.2 | 1.35 | 14.99 | 15.08 | 14.71 | 195897 |
| 1712958000 | 14.85 | -0.49 | -3.19 | 15.15 | 15.21 | 14.78 | 173793 |
| 1712871600 | 15.34 | 0.09 | 0.59 | 15.28 | 15.41 | 15.07 | 107441 |
| 1712785200 | 15.25 | -0.07 | -0.46 | 15 | 15.29 | 14.84 | 208262 |
| 1712698800 | 15.32 | 0.18 | 1.19 | 15.15 | 15.36 | 15.15 | 112865 |
| 1712612400 | 15.14 | -0.16 | -1.05 | 15.35 | 15.45 | 15.08 | 154548 |
| 1712353200 | 15.3 | 0.01 | 0.07 | 15.26 | 15.35 | 15.11 | 241824 |
| 1712266800 | 15.29 | -0.34 | -2.18 | 15.86 | 15.86 | 15.21 | 310110 |
| 1712180400 | 15.63 | -0.12 | -0.76 | 15.66 | 15.83 | 15.5 | 182567 |
| 1712094000 | 15.75 | -0.97 | -5.80 | 16.3 | 16.309999 | 15.71 | 412655 |
| 1712007600 | 16.719999 | 0.39 | 2.39 | 16.329999 | 16.96 | 16.29 | 342416 |
| 1711662000 | 16.329999 | 0.49 | 3.09 | 15.94 | 16.399999 | 15.91 | 294038 |
| 1711575600 | 15.84 | 0.73 | 4.83 | 15.26 | 16.19 | 15.24 | 505872 |
| 1711489200 | 15.11 | -1.09 | -6.73 | 16.27 | 16.55 | 15.1 | 644588 |
| 1711402800 | 16.2 | 0 | 0.00 | 16.3 | 16.53 | 16.19 | 174618 |
| 1711143600 | 16.2 | -0.49 | -2.94 | 16.6 | 16.64 | 16.17 | 351427 |
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
