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 | 0.68 | 3.85925085131 | 17.62 | 18.39 | 17.415 | 972817 | 18.01828399 | SP |
| 4 | 0.92 | 5.29344073648 | 17.38 | 18.39 | 16.84 | 1135015 | 17.60193623 | SP |
| 12 | 0.68 | 3.85925085131 | 17.62 | 18.39 | 16.65 | 748973 | 17.57567425 | SP |
| 26 | -2.09 | -10.2501226091 | 20.39 | 20.89 | 15.69 | 602159 | 18.30676283 | SP |
| 52 | -1.62 | -8.13253012048 | 19.92 | 21.9395 | 15.69 | 448577 | 18.82584681 | SP |
| 156 | -1.62 | -8.13253012048 | 19.92 | 21.9395 | 15.69 | 448577 | 18.82584681 | SP |
| 260 | -1.62 | -8.13253012048 | 19.92 | 21.9395 | 15.69 | 448577 | 18.82584681 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 18.13 | -0.06 | -0.33 | 18.19 | 18.31 | 17.92 | 982994 |
| 1732145400 | 18.19 | -0.03 | -0.16 | 18.39 | 18.39 | 18.03 | 1279244 |
| 1732059000 | 18.22 | 0.36 | 2.02 | 17.7 | 18.25 | 17.7 | 897854 |
| 1731972600 | 17.86 | 0.27 | 1.53 | 17.61 | 17.8899 | 17.59 | 811848 |
| 1731713400 | 17.59 | -0.03 | -0.17 | 17.62 | 17.625 | 17.415 | 892146 |
| 1731627000 | 17.62 | -0.32 | -1.78 | 17.85 | 17.89 | 17.6014 | 629684 |
| 1731540600 | 17.94 | -0.16 | -0.88 | 18.16 | 18.24 | 17.865 | 1200618 |
| 1731454200 | 18.1 | -0.02 | -0.11 | 18.03 | 18.16 | 17.92 | 828373 |
| 1731367800 | 18.12 | 0.4 | 2.26 | 17.84 | 18.12 | 17.84 | 1276565 |
| 1731108600 | 17.72 | 0.01 | 0.06 | 17.6 | 17.72 | 17.6 | 896531 |
| 1731022200 | 17.71 | 0.01 | 0.06 | 17.55 | 17.7751 | 17.55 | 942007 |
| 1730935800 | 17.7 | 0.58 | 3.39 | 17.47 | 17.7 | 17.39 | 2032717 |
| 1730849400 | 17.12 | 0.21 | 1.24 | 17.01 | 17.17 | 17.01 | 1031790 |
| 1730763000 | 16.91 | -0.03 | -0.18 | 16.95 | 17.01 | 16.84 | 1246006 |
| 1730500200 | 16.94 | 0.02 | 0.12 | 17.07 | 17.135 | 16.92 | 1199593 |
| 1730413800 | 16.92 | -0.59 | -3.37 | 17.29 | 17.29 | 16.905 | 2048469 |
| 1730327400 | 17.51 | -0.14 | -0.79 | 17.66 | 17.66 | 17.5 | 1782888 |
| 1730241000 | 17.65 | 0.1 | 0.57 | 17.61 | 17.67 | 17.529 | 922281 |
| 1730154600 | 17.55 | 0.19 | 1.09 | 17.55 | 17.56 | 17.48 | 956982 |
| 1729895400 | 17.36 | 0.04 | 0.23 | 17.38 | 17.5 | 17.3103 | 841700 |
| 1729809000 | 17.32 | 0 | 0.00 | 17.34 | 17.34 | 17.175 | 721546 |
| 1729722600 | 17.32 | -0.21 | -1.20 | 17.53 | 17.54 | 17.2 | 1440427 |
| 1729636200 | 17.53 | -0.09 | -0.51 | 17.55 | 17.59 | 17.503424 | 719079 |
| 1729549800 | 17.62 | 0.05 | 0.28 | 17.59 | 17.62 | 17.4599 | 660309 |
| 1729290600 | 17.57 | 0.24 | 1.38 | 17.43 | 17.6 | 17.42 | 769025 |
| 1729204200 | 17.33 | -0.26 | -1.48 | 17.52 | 17.52 | 17.31 | 938373 |
| 1729117800 | 17.59 | 0.1 | 0.57 | 17.64 | 17.64 | 17.4503 | 747381 |
| 1729031400 | 17.49 | -0.2 | -1.13 | 17.73 | 17.73 | 17.44 | 851339 |
| 1728945000 | 17.69 | 0.08 | 0.45 | 17.67 | 17.7699 | 17.67 | 865508 |
| 1728685800 | 17.61 | 0.18 | 1.03 | 17.4 | 17.63 | 17.3622 | 655920 |
| 1728599400 | 17.43 | -0.21 | -1.19 | 17.41 | 17.49 | 17.34 | 534658 |
| 1728513000 | 17.64 | 0.05 | 0.28 | 17.59 | 17.6899 | 17.51 | 725879 |
| 1728426600 | 17.59 | 0.07 | 0.40 | 17.52 | 17.6 | 17.48 | 797360 |
| 1728340200 | 17.52 | -0.08 | -0.45 | 17.6 | 17.639 | 17.45 | 600604 |
| 1728081000 | 17.6 | 0.3 | 1.73 | 17.4 | 17.6 | 17.3736 | 524612 |
| 1727994600 | 17.3 | -0.25 | -1.42 | 17.31 | 17.36 | 17.1831 | 372175 |
| 1727908200 | 17.55 | -0.02 | -0.11 | 17.58 | 17.62 | 17.41 | 892901 |
| 1727821800 | 17.57 | -0.26 | -1.46 | 17.85 | 17.85 | 17.4001 | 675626 |
| 1727735400 | 17.83 | -0.06 | -0.34 | 17.8 | 17.87 | 17.6909 | 807352 |
| 1727476200 | 17.89 | 0.08 | 0.45 | 17.82 | 17.9 | 17.82 | 479840 |
| 1727389800 | 17.81 | -0.06 | -0.34 | 17.85 | 17.85 | 17.66 | 466374 |
| 1727303400 | 17.87 | -0.04 | -0.22 | 17.93 | 17.94 | 17.8322 | 713277 |
| 1727217000 | 17.91 | 0.15 | 0.84 | 17.84 | 17.91 | 17.68 | 628564 |
| 1727130600 | 17.76 | 0.12 | 0.68 | 17.73 | 17.8 | 17.6808 | 526664 |
| 1726871400 | 17.64 | -0.08 | -0.45 | 17.61 | 17.6899 | 17.52 | 610059 |
| 1726785000 | 17.72 | 0.12 | 0.68 | 17.59 | 17.7802 | 17.56 | 508067 |
| 1726698600 | 17.6 | -0.01 | -0.06 | 17.67 | 17.81 | 17.51 | 499865 |
| 1726612200 | 17.61 | 0.11 | 0.63 | 17.6 | 17.74 | 17.53 | 257328 |
| 1726525800 | 17.5 | -0.01 | -0.06 | 17.49 | 17.51 | 17.39 | 268387 |
| 1726266600 | 17.51 | 0.07 | 0.40 | 17.5 | 17.52 | 17.415 | 238300 |
| 1726180200 | 17.44 | 0.09 | 0.52 | 17.35 | 17.44 | 17.219 | 219466 |
| 1726093800 | 17.35 | 0.18 | 1.05 | 17.07 | 17.35 | 16.89 | 198814 |
| 1726007400 | 17.17 | 0.14 | 0.82 | 17.14 | 17.1785 | 16.9 | 213514 |
| 1725921000 | 17.03 | 0.32 | 1.92 | 16.86 | 17.1151 | 16.86 | 246961 |
| 1725661800 | 16.71 | -0.5 | -2.91 | 17.2 | 17.27 | 16.649999 | 327090 |
| 1725575400 | 17.21 | -0.04 | -0.23 | 17.16 | 17.33 | 17.1069 | 110814 |
| 1725489000 | 17.25 | 0.02 | 0.12 | 17.16 | 17.3999 | 17.1 | 216795 |
| 1725402600 | 17.23 | -0.51 | -2.87 | 17.58 | 17.64 | 17.15 | 313046 |
| 1725057000 | 17.74 | 0.14 | 0.80 | 17.62 | 17.75 | 17.54 | 145813 |
| 1724970600 | 17.6 | 0.03 | 0.17 | 17.61 | 17.8499 | 17.6 | 135423 |
| 1724884200 | 17.57 | -0.28 | -1.57 | 17.83 | 17.83 | 17.43 | 260351 |
| 1724797800 | 17.85 | -0.07 | -0.39 | 17.92 | 17.92 | 17.7595 | 199436 |
| 1724711400 | 17.92 | 0.05 | 0.28 | 17.9 | 18.05 | 17.87 | 394380 |
| 1724452200 | 17.87 | 0.17 | 0.96 | 17.79 | 18 | 17.79 | 219984 |
| 1724365800 | 17.7 | -0.35 | -1.94 | 18.01 | 18.04 | 17.67 | 252559 |
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
