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 | 4.26 | 25.8025439128 | 16.51 | 21.16 | 14.44 | 1915424 | 16.69719756 | CS |
| 4 | 4.65 | 28.8461538462 | 16.12 | 21.16 | 14.44 | 974654 | 16.20074568 | CS |
| 12 | 6.23 | 42.8473177442 | 14.54 | 21.16 | 11.9 | 1122301 | 15.27534333 | CS |
| 26 | 10.91 | 110.649087221 | 9.86 | 21.16 | 7.65 | 959779 | 13.32224756 | CS |
| 52 | 9.93 | 91.6051660517 | 10.84 | 21.16 | 4.22 | 720452 | 11.36878336 | CS |
| 156 | -8.23 | -28.3793103448 | 29 | 37.425 | 4.22 | 512434 | 14.56719634 | CS |
| 260 | 0.52 | 2.56790123457 | 20.25 | 52.38 | 4.22 | 465963 | 17.44898023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 18.44 | 3.15 | 20.60 | 16.379999 | 18.8999 | 15.34 | 2842356 |
| 1718663700 | 15.29 | 0.11 | 0.72 | 16.21 | 16.21 | 14.44 | 2058443 |
| 1718404500 | 15.18 | -1.55 | -9.26 | 16.51 | 16.59 | 14.862 | 1385544 |
| 1718318100 | 16.73 | 0.23 | 1.39 | 16.51 | 17.25 | 16.309999 | 1375353 |
| 1718231700 | 16.5 | 0.35 | 2.17 | 16.98 | 17 | 16.219999 | 1238908 |
| 1718145300 | 16.149999 | 0.83 | 5.42 | 15.15 | 16.18 | 15.05 | 633738 |
| 1718058900 | 15.32 | -0.36 | -2.30 | 15.35 | 15.53 | 14.69 | 695307 |
| 1717799700 | 15.68 | -0.65 | -3.98 | 15.95 | 16.32 | 15.66 | 307796 |
| 1717713300 | 16.329999 | -0.53 | -3.14 | 16.77 | 16.8547 | 16.29 | 426869 |
| 1717626900 | 16.86 | 0.91 | 5.71 | 16.12 | 17.02 | 15.67 | 516565 |
| 1717540500 | 15.95 | -0.1 | -0.62 | 15.8 | 16.34 | 15.53 | 520160 |
| 1717454100 | 16.05 | 0.3 | 1.90 | 16.2 | 17.1 | 15.76 | 599519 |
| 1717194900 | 15.75 | 0.17 | 1.09 | 15.65 | 16.129999 | 15.45 | 1879787 |
| 1717108500 | 15.58 | 0.47 | 3.11 | 15.31 | 15.83 | 15.07 | 685274 |
| 1717022100 | 15.11 | -0.43 | -2.77 | 15.305 | 15.5 | 15.07 | 463525 |
| 1716935700 | 15.54 | 0.37 | 2.44 | 15.42 | 15.85 | 14.97 | 560176 |
| 1716590100 | 15.17 | 0 | 0.00 | 15.3 | 15.66 | 14.87 | 530542 |
| 1716503700 | 15.17 | -0.94 | -5.83 | 16.12 | 16.2 | 15.11 | 823906 |
| 1716417300 | 16.11 | 0.17 | 1.07 | 15.86 | 16.82 | 15.8 | 2009146 |
| 1716330900 | 15.94 | -0.25 | -1.54 | 15.68 | 16.69 | 15.115 | 497653 |
| 1716244500 | 16.19 | -0.4 | -2.41 | 16.59 | 17.28 | 16 | 1445208 |
| 1715985300 | 16.59 | 1.19 | 7.73 | 15.39 | 16.84 | 14.5286 | 3038647 |
| 1715898900 | 15.4 | -0.5 | -3.14 | 15.87 | 15.94 | 15.055 | 584716 |
| 1715812500 | 15.9 | 0.95 | 6.35 | 15.41 | 16.57 | 15.41 | 979079 |
| 1715726100 | 14.95 | 1.01 | 7.25 | 14.52 | 15.21 | 14.5 | 1491699 |
| 1715639700 | 13.94 | 0.43 | 3.18 | 13.69 | 13.98 | 13.55 | 326778 |
| 1715380500 | 13.51 | -0.44 | -3.15 | 14.05 | 14.15 | 13.23 | 335009 |
| 1715294100 | 13.95 | -0.03 | -0.21 | 13.98 | 14.52 | 13.79 | 612560 |
| 1715207700 | 13.98 | -0.18 | -1.27 | 13.86 | 14.31 | 13.56 | 710346 |
| 1715121300 | 14.16 | 0.94 | 7.11 | 13.29 | 14.37 | 13.18 | 644614 |
| 1715034900 | 13.22 | 0.44 | 3.44 | 12.81 | 13.51 | 12.77 | 670780 |
| 1714775700 | 12.78 | 0.05 | 0.39 | 13.15 | 13.73 | 12.7 | 465539 |
| 1714689300 | 12.73 | -0.35 | -2.68 | 13.4 | 13.4 | 12.61 | 1200167 |
| 1714602900 | 13.08 | 1.06 | 8.82 | 12.08 | 13.6 | 12.04 | 1156061 |
| 1714516500 | 12.02 | -0.45 | -3.61 | 12.25 | 12.5 | 11.9 | 1505032 |
| 1714430100 | 12.47 | 0.12 | 0.97 | 12.57 | 12.98 | 12.37 | 1131916 |
| 1714170900 | 12.35 | -0.01 | -0.08 | 12.49 | 12.61 | 12.17 | 599965 |
| 1714084500 | 12.36 | -1.39 | -10.11 | 13.29 | 13.29 | 12.2701 | 956595 |
| 1713998100 | 13.75 | -0.38 | -2.69 | 14.05 | 14.42 | 13.52 | 519873 |
| 1713911700 | 14.13 | 0.55 | 4.05 | 13.59 | 14.44 | 13.59 | 895076 |
| 1713825300 | 13.58 | -0.01 | -0.07 | 13.59 | 14.1 | 13.3 | 574496 |
| 1713566100 | 13.59 | -0.85 | -5.89 | 14.33 | 14.84 | 12.945 | 1017281 |
| 1713479700 | 14.44 | 0.36 | 2.56 | 14.11 | 14.6 | 13.64 | 1489147 |
| 1713393300 | 14.08 | -0.57 | -3.89 | 15.1 | 15.22 | 13.9 | 1360922 |
| 1713306900 | 14.65 | -0.81 | -5.24 | 14.825 | 14.8523 | 14.39 | 1864572 |
| 1713220500 | 15.46 | -1.28 | -7.65 | 16.71 | 16.71 | 15.44 | 2523909 |
| 1712961300 | 16.739999 | -0.47 | -2.73 | 16.45 | 16.81 | 15.4 | 3881436 |
| 1712874900 | 17.21 | 1.52 | 9.69 | 17.09 | 18.12 | 16.3597 | 1059511 |
| 1712788500 | 15.69 | -1.79 | -10.24 | 16.86 | 16.86 | 15.46 | 3462937 |
| 1712702100 | 17.48 | 3.68 | 26.67 | 13.95 | 17.51 | 13.81 | 1907802 |
| 1712615700 | 13.8 | -0.1 | -0.72 | 14.12 | 14.12 | 13.46 | 632923 |
| 1712356500 | 13.9 | -0.04 | -0.29 | 14.14 | 14.16 | 13.69 | 412558 |
| 1712270100 | 13.94 | -0.65 | -4.46 | 14.75 | 15.19 | 13.8 | 921732 |
| 1712183700 | 14.59 | -0.27 | -1.82 | 14.67 | 14.77 | 13.77 | 621289 |
| 1712097300 | 14.86 | 0.28 | 1.92 | 14.21 | 15.115 | 13.9201 | 727373 |
| 1712010900 | 14.58 | -0.12 | -0.82 | 14.69 | 15.28 | 14.1319 | 881486 |
| 1711665300 | 14.7 | 0.16 | 1.10 | 14.54 | 15.36 | 14.17 | 1311581 |
| 1711578900 | 14.54 | 1.52 | 11.67 | 13.19 | 14.61 | 12.55 | 1391202 |
| 1711492500 | 13.02 | -0.51 | -3.77 | 13.81 | 14.36 | 12.91 | 672034 |
| 1711406100 | 13.53 | 0.11 | 0.82 | 13.45 | 14.4352 | 13.36 | 549000 |
| 1711146900 | 13.42 | 0.4 | 3.07 | 13.09 | 13.48 | 12.77 | 531994 |
| 1711060500 | 13.02 | -0.26 | -1.96 | 13.48 | 13.83 | 13.02 | 498839 |
| 1710974100 | 13.28 | 0.54 | 4.24 | 12.7 | 13.46 | 12.36 | 505497 |
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
