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 | 2.815 | 14.7691500525 | 19.06 | 25 | 19.06 | 182487 | 23.36021749 | DE |
| 4 | 1.325 | 6.44768856448 | 20.55 | 25 | 19 | 212633 | 20.51622895 | DE |
| 12 | -11.675 | -34.7988077496 | 33.55 | 39.45 | 19 | 209154 | 23.11378144 | DE |
| 26 | -17.625 | -44.6202531646 | 39.5 | 44.5 | 19 | 248223 | 27.09707783 | DE |
| 52 | -50.525 | -69.7859116022 | 72.4 | 84 | 19 | 269744 | 43.68509568 | DE |
| 156 | -40.725 | -65.0559105431 | 62.6 | 84 | 19 | 352420 | 52.58482686 | DE |
| 260 | -40.725 | -65.0559105431 | 62.6 | 84 | 19 | 352420 | 52.58482686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 21.875 | -0.78 | -3.42 | 21.875 | 21.875 | 21.875 | 9579 |
| 1740591000 | 22.65 | -0.5 | -2.16 | 22.05 | 22.65 | 22 | 22538 |
| 1740504600 | 23.15 | 0.1 | 0.43 | 22.05 | 23.15 | 22.05 | 7987 |
| 1740418200 | 23.05 | -0.5 | -2.12 | 23.95 | 25 | 22.3 | 267280 |
| 1740159000 | 23.55 | 3.89 | 19.76 | 19.06 | 23.95 | 19.06 | 605049 |
| 1740072600 | 19.665 | -0.6 | -2.96 | 19.78 | 20.2 | 19.665 | 2130770 |
| 1739986200 | 20.265 | 0.73 | 3.76 | 19.08 | 20.85 | 19.08 | 64311 |
| 1739899800 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 413174 |
| 1739813400 | 19.53 | -0.44 | -2.18 | 19.53 | 19.53 | 19.53 | 41145 |
| 1739554200 | 19.965 | 0.02 | 0.10 | 19.965 | 19.965 | 19.965 | 75428 |
| 1739467800 | 19.945 | -0.19 | -0.94 | 20.85 | 20.85 | 19.945 | 59550 |
| 1739381400 | 20.135 | 0.2 | 1.00 | 20.135 | 20.135 | 20.135 | 25954 |
| 1739295000 | 19.935 | 0.01 | 0.05 | 19 | 19.935 | 19 | 38468 |
| 1739208600 | 19.925 | 0.32 | 1.66 | 20.85 | 20.85 | 19.925 | 14496 |
| 1738949400 | 19.6 | -0.33 | -1.63 | 19.6 | 19.6 | 19.6 | 119332 |
| 1738863000 | 19.925 | -0.63 | -3.04 | 20.15 | 20.95 | 19.2 | 74781 |
| 1738776600 | 20.55 | 0 | 0.00 | 20.95 | 20.95 | 20.2 | 22175 |
| 1738690200 | 20.55 | -0.58 | -2.72 | 20.3 | 20.55 | 20.15 | 44525 |
| 1738603800 | 21.125 | 0.88 | 4.32 | 21.125 | 21.125 | 21.125 | 9481 |
| 1738344600 | 20.25 | -0.75 | -3.57 | 20.55 | 20.55 | 20.25 | 206643 |
| 1738258200 | 21 | -0.1 | -0.47 | 21.45 | 21.45 | 21 | 88854 |
| 1738171800 | 21.1 | 0.45 | 2.18 | 20.3 | 21.1 | 20.3 | 461462 |
| 1738085400 | 20.65 | -0.5 | -2.36 | 21 | 21 | 20.65 | 31883 |
| 1737999000 | 21.15 | 0.05 | 0.24 | 21.15 | 21.15 | 21.15 | 9703 |
| 1737739800 | 21.1 | 1.47 | 7.46 | 20 | 21.1 | 20 | 326144 |
| 1737653400 | 19.635 | -0.37 | -1.83 | 19.98 | 20 | 19.635 | 80748 |
| 1737567000 | 20 | 1 | 5.26 | 19.5 | 20 | 19.5 | 26141 |
| 1737480600 | 19 | -2 | -9.52 | 20.05 | 20.05 | 19 | 447637 |
| 1737394200 | 21 | 0.48 | 2.31 | 21.95 | 21.95 | 21 | 7963 |
| 1737135000 | 20.525 | -0.73 | -3.41 | 21.5 | 22 | 20.05 | 297900 |
| 1737048600 | 21.25 | -0.25 | -1.16 | 21.05 | 22 | 21.05 | 95158 |
| 1736962200 | 21.5 | 0.15 | 0.70 | 21.65 | 22 | 21.5 | 90934 |
| 1736875800 | 21.35 | -0.15 | -0.70 | 21 | 21.35 | 21 | 49897 |
| 1736789400 | 21.5 | -0.4 | -1.83 | 22.5 | 22.5 | 21.45 | 26192 |
| 1736530200 | 21.9 | -0.6 | -2.67 | 22 | 22.2 | 20.65 | 363883 |
| 1736443800 | 22.5 | 1.15 | 5.39 | 21.7 | 26 | 21.7 | 612342 |
| 1736357400 | 21.35 | -0.63 | -2.84 | 21.1 | 21.7 | 20.95 | 88949 |
| 1736271000 | 21.975 | -0.65 | -2.87 | 21.6 | 22 | 20.15 | 343052 |
| 1736184600 | 22.625 | -0.98 | -4.13 | 22.05 | 22.95 | 21.85 | 146652 |
| 1735925400 | 23.6 | 0.6 | 2.61 | 23.95 | 23.95 | 23.25 | 17703 |
| 1735839000 | 23 | 0.18 | 0.77 | 23.2 | 23.2 | 23 | 37302 |
| 1735666200 | 22.825 | 0 | 0.00 | 22.825 | 22.825 | 22.825 | 1788 |
| 1735579800 | 22.825 | -1.68 | -6.84 | 24.05 | 24.05 | 22.825 | 199297 |
| 1735320600 | 24.5 | -0.5 | -2.00 | 25.65 | 25.65 | 24.5 | 124029 |
| 1735061400 | 25 | -1 | -3.85 | 25 | 25 | 25 | 6442 |
| 1734975000 | 26 | -0.2 | -0.76 | 25.1 | 26.3 | 25.1 | 132571 |
| 1734715800 | 26.2 | -0.8 | -2.96 | 26.2 | 26.2 | 26 | 84747 |
| 1734629400 | 27 | 0.1 | 0.37 | 27 | 27.05 | 26.5 | 86059 |
| 1734543000 | 26.9 | 0.4 | 1.51 | 26 | 26.9 | 26 | 110553 |
| 1734456600 | 26.5 | 0.82 | 3.21 | 26 | 27 | 25.15 | 945943 |
| 1734370200 | 25.675 | 1.18 | 4.80 | 23 | 26.5 | 21 | 513447 |
| 1734111000 | 24.5 | -1.4 | -5.41 | 24.05 | 24.95 | 24 | 39169 |
| 1734024600 | 25.9 | -0.95 | -3.54 | 25.15 | 26.95 | 23 | 440138 |
| 1733938200 | 26.85 | -2.03 | -7.01 | 28.5 | 28.5 | 25.05 | 182598 |
| 1733851800 | 28.875 | 0.25 | 0.87 | 30.6 | 30.6 | 28.5 | 67591 |
| 1733765400 | 28.625 | -8.15 | -22.16 | 35 | 36.95 | 28.05 | 663662 |
| 1733506200 | 36.775 | 2 | 5.75 | 33.549999 | 39.45 | 33.549999 | 420557 |
| 1733419800 | 34.775 | 4.78 | 15.92 | 30.95 | 34.775 | 30.95 | 248118 |
| 1733333400 | 30 | 0.75 | 2.56 | 29.55 | 30 | 29.55 | 65426 |
| 1733247000 | 29.25 | 2.83 | 10.69 | 27 | 34.5 | 27 | 1320644 |
| 1733160600 | 26.425 | 5 | 23.34 | 21.5 | 26.425 | 21.5 | 504102 |
| 1732901400 | 21.425 | 0.13 | 0.59 | 21.45 | 21.5 | 21 | 95354 |
| 1732815000 | 21.3 | -0.28 | -1.27 | 21 | 21.5 | 20.9 | 105983 |
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
