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 | -0.975 | -5.40465631929 | 18.04 | 18.07 | 16.18 | 14822061 | 16.95439089 | CS |
| 4 | 0.765 | 4.69325153374 | 16.3 | 18.56 | 15.53 | 12733360 | 17.08670398 | CS |
| 12 | -4.215 | -19.8073308271 | 21.28 | 21.35 | 15.47 | 14085806 | 17.25858212 | CS |
| 26 | -3.495 | -16.9990272374 | 20.56 | 21.73 | 15.47 | 13073512 | 17.83054161 | CS |
| 52 | -2.105 | -10.9806990089 | 19.17 | 22.75 | 12.705 | 13660248 | 17.55049748 | CS |
| 156 | -13.395 | -43.9757058437 | 30.46 | 31.56 | 10.31 | 16724455 | 17.84888881 | CS |
| 260 | -34.935 | -67.1826923077 | 52 | 59.78 | 7.03 | 18752840 | 18.97176949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 16.97 | 0.06 | 0.35 | 17.29 | 17.4494 | 16.89 | 10546106 |
| 1718664000 | 16.91 | 0.35 | 2.11 | 16.44 | 17 | 16.18 | 17761934 |
| 1718404800 | 16.559999 | -1.34 | -7.49 | 17.66 | 17.69 | 16.36 | 21396499 |
| 1718318400 | 17.9 | -0.1 | -0.56 | 18.04 | 18.07 | 17.545 | 9583703 |
| 1718232000 | 18 | 0.5 | 2.86 | 17.97 | 18.215 | 17.87 | 11704981 |
| 1718145600 | 17.5 | -0.08 | -0.46 | 17.47 | 17.69 | 17.345 | 7295253 |
| 1718059200 | 17.58 | -0.21 | -1.18 | 17.67 | 17.86 | 17.435 | 7893075 |
| 1717800000 | 17.79 | -0.38 | -2.09 | 17.8802 | 18.1 | 17.64 | 8226403 |
| 1717713600 | 18.17 | -0.27 | -1.46 | 18.36 | 18.56 | 17.92 | 12034529 |
| 1717627200 | 18.44 | 0.57 | 3.19 | 17.95 | 18.48 | 17.7208 | 16116718 |
| 1717540800 | 17.87 | 0.68 | 3.96 | 17.21 | 17.9 | 17.21 | 15169310 |
| 1717454400 | 17.19 | 0.59 | 3.55 | 16.7 | 17.23 | 16.645 | 12779669 |
| 1717195200 | 16.6 | 0.15 | 0.91 | 16.51 | 16.649999 | 16.149999 | 10643616 |
| 1717108800 | 16.45 | -0.04 | -0.24 | 16.489999 | 16.605 | 16.27 | 7852972 |
| 1717022400 | 16.489999 | -0.07 | -0.42 | 16.329999 | 16.558 | 15.91 | 12321954 |
| 1716936000 | 16.559999 | 0.56 | 3.50 | 16.66 | 16.905 | 16.43 | 19980323 |
| 1716590400 | 16 | 0.43 | 2.76 | 15.77 | 16.16 | 15.73 | 11521568 |
| 1716504000 | 15.57 | -0.69 | -4.24 | 16.3 | 16.36 | 15.53 | 14883808 |
| 1716417600 | 16.26 | -0.67 | -3.96 | 16.93 | 16.93 | 16.11 | 14196349 |
| 1716331200 | 16.93 | -0.01 | -0.06 | 17.08 | 17.38 | 16.83 | 15823114 |
| 1716244800 | 16.94 | 1.19 | 7.56 | 16.48 | 17.18 | 16.36 | 33441836 |
| 1715985600 | 15.75 | -0.14 | -0.88 | 15.93 | 16.114999 | 15.68 | 12979062 |
| 1715899200 | 15.89 | 0.17 | 1.08 | 15.72 | 16.239999 | 15.675 | 18013313 |
| 1715812800 | 15.72 | 0.1 | 0.64 | 15.67 | 15.91 | 15.63 | 14404272 |
| 1715726400 | 15.62 | -0.22 | -1.39 | 15.91 | 16.03 | 15.61 | 28748185 |
| 1715640000 | 15.84 | -0.26 | -1.61 | 16.17 | 16.309999 | 15.805 | 10821925 |
| 1715380800 | 16.1 | -0.1 | -0.62 | 16.21 | 16.28 | 15.84 | 10002222 |
| 1715294400 | 16.2 | 0.11 | 0.68 | 16.09 | 16.35 | 15.97 | 10309603 |
| 1715208000 | 16.09 | 0.49 | 3.14 | 15.53 | 16.1 | 15.47 | 18738230 |
| 1715121600 | 15.6 | -0.6 | -3.70 | 16.18 | 16.219999 | 15.565 | 17931395 |
| 1715035200 | 16.2 | 0.21 | 1.31 | 16.17 | 16.42 | 16.105 | 19238331 |
| 1714776000 | 15.99 | 0.04 | 0.25 | 16.12 | 16.36 | 15.905 | 17010125 |
| 1714689600 | 15.95 | -0.13 | -0.81 | 16.27 | 16.29 | 15.68 | 25662861 |
| 1714603200 | 16.079999 | -2.84 | -15.01 | 18.07 | 18.09 | 15.99 | 52061130 |
| 1714516800 | 18.92 | -0.26 | -1.36 | 18.99 | 19.15 | 18.785 | 15430458 |
| 1714430400 | 19.18 | 0.14 | 0.74 | 19.05 | 19.26 | 18.88 | 10884039 |
| 1714171200 | 19.04 | -0.31 | -1.60 | 19.37 | 19.55 | 18.9 | 10030982 |
| 1714084800 | 19.35 | -0.04 | -0.21 | 19.385 | 19.445 | 18.945 | 8869563 |
| 1713998400 | 19.39 | -0.15 | -0.77 | 19.51 | 19.71 | 19.235 | 12738145 |
| 1713912000 | 19.54 | 1 | 5.39 | 18.67 | 19.61 | 18.65 | 10312961 |
| 1713825600 | 18.54 | 0.25 | 1.37 | 18.48 | 18.615 | 18.1724 | 7165324 |
| 1713566400 | 18.29 | 0.12 | 0.66 | 18.08 | 18.56 | 18.02 | 10610456 |
| 1713480000 | 18.17 | 0.15 | 0.83 | 18.1 | 18.64 | 18.03 | 11685062 |
| 1713393600 | 18.02 | 0.55 | 3.15 | 17.8 | 18.115 | 17.71 | 10497684 |
| 1713307200 | 17.47 | 0.13 | 0.75 | 17.2 | 17.57 | 17.01 | 9804204 |
| 1713220800 | 17.34 | -0.43 | -2.42 | 18.09 | 18.355 | 17.22 | 11134670 |
| 1712961600 | 17.77 | -0.86 | -4.62 | 18.21 | 18.21 | 17.74 | 14458900 |
| 1712875200 | 18.63 | 0.23 | 1.25 | 18.51 | 18.71 | 18.24 | 7734873 |
| 1712788800 | 18.4 | -1.01 | -5.20 | 18.96 | 19.055 | 18.16 | 11041506 |
| 1712702400 | 19.41 | 0.02 | 0.10 | 19.46 | 19.7 | 18.71 | 15053597 |
| 1712616000 | 19.39 | 0.5 | 2.65 | 18.99 | 19.61 | 18.98 | 10148309 |
| 1712356800 | 18.89 | 0.06 | 0.32 | 18.77 | 18.93 | 18.565 | 8188648 |
| 1712270400 | 18.83 | -0.45 | -2.33 | 19.52 | 20.19 | 18.73 | 15588324 |
| 1712184000 | 19.28 | 0.02 | 0.10 | 19.16 | 19.54 | 19.03 | 10455496 |
| 1712097600 | 19.26 | -1.68 | -8.02 | 20.4 | 20.4 | 19.165 | 13121914 |
| 1712011200 | 20.94 | 0.01 | 0.05 | 20.97 | 21.1575 | 20.715 | 7192096 |
| 1711665600 | 20.93 | -0.41 | -1.92 | 21.28 | 21.35 | 20.9 | 8694964 |
| 1711579200 | 21.34 | 1.18 | 5.85 | 20.14 | 21.73 | 19.94 | 18396963 |
| 1711492800 | 20.16 | -0.38 | -1.85 | 20.6 | 20.72 | 20.03 | 10689725 |
| 1711406400 | 20.54 | -0.16 | -0.77 | 20.86 | 21.06 | 20.465 | 10131197 |
| 1711147200 | 20.7 | 0.16 | 0.78 | 20.5 | 20.91 | 20.5 | 7505399 |
| 1711060800 | 20.54 | 0.36 | 1.78 | 20.36 | 20.68 | 20.31 | 8715485 |
| 1710974400 | 20.18 | 0.74 | 3.81 | 19.42 | 20.21 | 19.37 | 8632696 |
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
