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 | 0.13 | 0.762016412661 | 17.06 | 17.24 | 16.83 | 625491 | 17.01943734 | FU |
| 4 | 0.57 | 3.42960288809 | 16.62 | 17.3 | 16.5 | 1044420 | 16.93433167 | FU |
| 12 | 1.69 | 10.9032258065 | 15.5 | 17.3 | 15.41 | 1222875 | 16.40049977 | FU |
| 26 | 3.28 | 23.5801581596 | 13.91 | 17.3 | 13.42 | 951693 | 15.61136395 | FU |
| 52 | 6.54 | 61.4084507042 | 10.65 | 17.3 | 10.13 | 846861 | 14.05809082 | FU |
| 156 | 6.3 | 57.8512396694 | 10.89 | 17.3 | 8.78 | 985636 | 11.22986401 | FU |
| 260 | 7.18 | 71.7282717283 | 10.01 | 18.9 | 8.78 | 973930 | 11.0017341 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 17.11 | -0.03 | -0.18 | 17.21 | 17.21 | 17.04 | 674926 |
| 1735853400 | 17.14 | 0.25 | 1.48 | 17.15 | 17.24 | 17.05 | 750161 |
| 1735594200 | 16.89 | -0.1 | -0.59 | 16.99 | 17.05 | 16.83 | 572858 |
| 1735334940 | 16.99 | -0.08 | -0.47 | 17.06 | 17.11 | 16.97 | 553453 |
| 1735248540 | 17.07 | 0.11 | 0.65 | 17.02 | 17.14 | 16.91 | 632751 |
| 1734989340 | 16.96 | 0.23 | 1.37 | 16.81 | 16.98 | 16.81 | 1078058 |
| 1734730200 | 16.73 | 0.01 | 0.06 | 16.71 | 16.83 | 16.55 | 794493 |
| 1734643800 | 16.719999 | -0.32 | -1.88 | 17.14 | 17.27 | 16.61 | 1707292 |
| 1734557400 | 17.04 | 0.09 | 0.53 | 17 | 17.24 | 16.99 | 1793457 |
| 1734470940 | 16.95 | -0.1 | -0.59 | 17.05 | 17.22 | 16.87 | 1139750 |
| 1734384540 | 17.05 | 0.25 | 1.49 | 16.83 | 17.1 | 16.83 | 1642225 |
| 1734125340 | 16.8 | -0.03 | -0.18 | 16.91 | 16.98 | 16.77 | 899347 |
| 1734039000 | 16.83 | -0.17 | -1.00 | 16.81 | 17.05 | 16.69 | 1022332 |
| 1733952540 | 17 | -0.09 | -0.53 | 17.16 | 17.3 | 16.96 | 1224935 |
| 1733866140 | 17.09 | 0.13 | 0.77 | 16.96 | 17.16 | 16.96 | 704665 |
| 1733779740 | 16.96 | 0.14 | 0.83 | 16.88 | 17.07 | 16.78 | 1043002 |
| 1733520600 | 16.82 | 0.25 | 1.51 | 16.62 | 16.89 | 16.5 | 1151947 |
| 1733434200 | 16.57 | -0.21 | -1.25 | 16.629999 | 16.719999 | 16.46 | 650932 |
| 1733347800 | 16.78 | 0.02 | 0.12 | 16.75 | 16.89 | 16.75 | 492955 |
| 1733261340 | 16.76 | -0.03 | -0.18 | 16.85 | 16.95 | 16.75 | 512121 |
| 1733174940 | 16.79 | 0.12 | 0.72 | 16.62 | 16.89 | 16.62 | 774520 |
| 1732915740 | 16.67 | 0.12 | 0.73 | 16.76 | 17.06 | 16.579999 | 803747 |
| 1732829400 | 16.55 | 0.15 | 0.91 | 16.41 | 16.55 | 16.32 | 425683 |
| 1732743000 | 16.399999 | 0.35 | 2.18 | 16.16 | 16.44 | 16.1 | 3670445 |
| 1732656600 | 16.05 | 0.07 | 0.44 | 16 | 16.11 | 15.94 | 634986 |
| 1732570140 | 15.98 | -0.5 | -3.03 | 16.36 | 16.379999 | 15.91 | 1424835 |
| 1732310940 | 16.48 | 0.18 | 1.10 | 16.42 | 16.559999 | 16.399999 | 1394135 |
| 1732224600 | 16.3 | 0.34 | 2.13 | 16.25 | 16.36 | 16.219999 | 1365116 |
| 1732051800 | 15.96 | 0.2 | 1.27 | 15.92 | 16.059999 | 15.87 | 1260850 |
| 1731965340 | 15.76 | 0.15 | 0.96 | 15.63 | 15.84 | 15.63 | 534444 |
| 1731619800 | 15.61 | -0.06 | -0.38 | 15.55 | 15.65 | 15.41 | 1963011 |
| 1731533400 | 15.67 | 0 | 0.00 | 15.69 | 15.85 | 15.65 | 865450 |
| 1731446940 | 15.67 | -0.15 | -0.95 | 15.78 | 15.81 | 15.61 | 2830624 |
| 1731360540 | 15.82 | -0.31 | -1.92 | 16.129999 | 16.149999 | 15.77 | 1804635 |
| 1731101400 | 16.129999 | -0.02 | -0.12 | 16.19 | 16.379999 | 16.12 | 1741060 |
| 1731014940 | 16.149999 | 0.32 | 2.02 | 15.91 | 16.23 | 15.84 | 1166243 |
| 1730928600 | 15.83 | -0.72 | -4.35 | 16.21 | 16.329999 | 15.83 | 3323070 |
| 1730842200 | 16.55 | -0.07 | -0.42 | 16.629999 | 16.7 | 16.5 | 1447241 |
| 1730755800 | 16.62 | -0.28 | -1.66 | 16.76 | 16.79 | 16.53 | 1652645 |
| 1730496600 | 16.9 | 0.13 | 0.78 | 16.71 | 16.9 | 16.71 | 1518115 |
| 1730410200 | 16.77 | -0.14 | -0.83 | 16.83 | 16.85 | 16.54 | 1000592 |
| 1730323800 | 16.91 | 0.09 | 0.54 | 16.83 | 16.91 | 16.79 | 1333481 |
| 1730237340 | 16.82 | 0.39 | 2.37 | 16.5 | 16.83 | 16.489999 | 1396251 |
| 1730151000 | 16.43 | 0 | 0.00 | 16.42 | 16.469999 | 16.34 | 1073910 |
| 1729891800 | 16.43 | 0.1 | 0.61 | 16.34 | 16.46 | 16.26 | 1248181 |
| 1729805400 | 16.329999 | 0.05 | 0.31 | 16.39 | 16.48 | 16.23 | 829259 |
| 1729719000 | 16.28 | -0.17 | -1.03 | 16.5 | 16.5 | 16.2 | 1159400 |
| 1729632600 | 16.45 | 0.23 | 1.42 | 16.37 | 16.51 | 16.309999 | 1688437 |
| 1729546140 | 16.219999 | -0.08 | -0.49 | 16.46 | 16.52 | 16.219999 | 1168117 |
| 1729287000 | 16.3 | 0.16 | 0.99 | 16.129999 | 16.309999 | 16.04 | 1138894 |
| 1729200540 | 16.14 | 0.15 | 0.94 | 16 | 16.18 | 15.93 | 759523 |
| 1729114140 | 15.99 | 0.15 | 0.95 | 15.94 | 16.079999 | 15.79 | 943653 |
| 1729027740 | 15.84 | 0.16 | 1.02 | 15.68 | 15.86 | 15.56 | 893871 |
| 1728941340 | 15.68 | 0.04 | 0.26 | 15.72 | 15.74 | 15.48 | 1454992 |
| 1728682200 | 15.64 | 0.24 | 1.56 | 15.5 | 15.78 | 15.46 | 979124 |
| 1728595740 | 15.4 | 0.09 | 0.59 | 15.37 | 15.48 | 15.31 | 799211 |
| 1728509400 | 15.31 | 0.09 | 0.59 | 15.22 | 15.32 | 15.2 | 1017359 |
| 1728422940 | 15.22 | 0.01 | 0.07 | 15.27 | 15.31 | 15.13 | 416308 |
| 1728336600 | 15.21 | -0.04 | -0.26 | 15.14 | 15.27 | 15.12 | 367930 |
| 1728077400 | 15.25 | -0.05 | -0.33 | 15.37 | 15.38 | 15.15 | 1003381 |
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
