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 | 0.28 | 1.64609053498 | 17.01 | 19.51 | 15.5 | 3440214 | 16.92874627 | DE |
| 4 | 0.29 | 1.70588235294 | 17 | 19.51 | 15.5 | 2817439 | 17.03922672 | DE |
| 12 | -0.24 | -1.36908157444 | 17.53 | 19.51 | 10 | 3198508 | 17.57893641 | DE |
| 26 | 1.58 | 10.0572883514 | 15.71 | 20 | 9 | 3206005 | 17.33847939 | DE |
| 52 | 1.39 | 8.74213836478 | 15.9 | 20 | 9 | 3339798 | 16.17263604 | DE |
| 156 | 6.66 | 62.652869238 | 10.63 | 20 | 6 | 3620218 | 13.72299703 | DE |
| 260 | 5.35 | 44.8073701843 | 11.94 | 20 | 5.5 | 4093024 | 12.05939497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 17.29 | 0.4 | 2.40 | 17 | 17.34 | 16.98 | 4197731 |
| 1721888100 | 16.885 | -0.05 | -0.27 | 16.93 | 17.01 | 16.83 | 6138478 |
| 1721801700 | 16.93 | 0.07 | 0.44 | 16.84 | 17.03 | 16.84 | 3713531 |
| 1721715300 | 16.855 | 0.07 | 0.39 | 16.86 | 17.05 | 16.83 | 3351514 |
| 1721628900 | 16.79 | -0.19 | -1.12 | 16.87 | 16.935 | 16.69 | 2003858 |
| 1721369700 | 16.98 | -0.02 | -0.12 | 16.76 | 19.51 | 15.5 | 2945682 |
| 1721283300 | 17 | -0.1 | -0.58 | 17.01 | 17.125 | 16.719999 | 5186487 |
| 1721196900 | 17.1 | -0.01 | -0.06 | 17.2 | 17.33 | 17 | 2860890 |
| 1721110500 | 17.11 | -0.03 | -0.18 | 17.28 | 17.29 | 17.1 | 2027867 |
| 1721024100 | 17.14 | 0.2 | 1.18 | 17.09 | 17.22 | 17 | 1519810 |
| 1720764900 | 16.94 | -0.41 | -2.36 | 17.38 | 17.38 | 16.91 | 2271118 |
| 1720678500 | 17.35 | 0.22 | 1.28 | 17.37 | 17.46 | 17.32 | 4279050 |
| 1720592100 | 17.13 | 0.2 | 1.21 | 16.86 | 17.185 | 16.84 | 1744426 |
| 1720505700 | 16.925 | 0.12 | 0.68 | 16.98 | 17.02 | 16.86 | 2341179 |
| 1720419300 | 16.81 | -0.28 | -1.64 | 16.98 | 17.075 | 16.68 | 2151536 |
| 1720160100 | 17.09 | 0.1 | 0.59 | 16.99 | 17.12 | 16.9 | 1629370 |
| 1720073700 | 16.99 | 0.12 | 0.71 | 16.99 | 18 | 16.885 | 2134014 |
| 1719987300 | 16.87 | -0.11 | -0.65 | 16.97 | 18.5 | 16.83 | 3136162 |
| 1719900900 | 16.98 | -0.09 | -0.50 | 17.08 | 17.24 | 16.9 | 2196237 |
| 1719814500 | 17.065 | -0.25 | -1.42 | 17.24 | 17.32 | 16.955 | 2583780 |
| 1719555300 | 17.31 | 0.16 | 0.93 | 17.36 | 17.65 | 17.245 | 3923950 |
| 1719468900 | 17.15 | -0.23 | -1.32 | 17 | 19.5 | 16.71 | 4348315 |
| 1719382500 | 17.38 | -0.43 | -2.41 | 17.73 | 17.74 | 17.37 | 3760107 |
| 1719296100 | 17.81 | 0.25 | 1.42 | 17.79 | 17.83 | 17.53 | 2807131 |
| 1719209700 | 17.56 | -0.43 | -2.39 | 18.03 | 18.04 | 17.54 | 3207625 |
| 1718950500 | 17.99 | 0.32 | 1.81 | 17.95 | 19.51 | 10 | 9351156 |
| 1718864100 | 17.67 | 0.17 | 0.97 | 17.59 | 18.01 | 17.55 | 5916228 |
| 1718777700 | 17.5 | -0.86 | -4.68 | 18.23 | 18.44 | 17.42 | 4543066 |
| 1718691300 | 18.36 | 0.14 | 0.77 | 18.38 | 18.47 | 18.23 | 4077807 |
| 1718604900 | 18.22 | -0.15 | -0.82 | 18.28 | 18.33 | 18.15 | 2607874 |
| 1718345700 | 18.37 | 0.09 | 0.49 | 18.34 | 18.4 | 18.275 | 1727598 |
| 1718259300 | 18.28 | -0.1 | -0.54 | 18.47 | 18.5 | 18.22 | 2286308 |
| 1718172900 | 18.38 | 0 | 0.00 | 18.14 | 18.54 | 18.12 | 2537016 |
| 1718086500 | 18.38 | -0.26 | -1.39 | 18.47 | 18.6 | 18.29 | 2992594 |
| 1717740900 | 18.64 | 0.29 | 1.58 | 18.41 | 18.67 | 18.39 | 3429089 |
| 1717654500 | 18.35 | 0.25 | 1.38 | 18.19 | 18.39 | 18.13 | 3627917 |
| 1717568100 | 18.1 | 0.1 | 0.56 | 18.04 | 18.2 | 18 | 2847918 |
| 1717481700 | 18 | -0.2 | -1.10 | 18.34 | 18.345 | 17.88 | 2967199 |
| 1717395300 | 18.2 | 0.4 | 2.25 | 17.99 | 18.31 | 17.985 | 3598895 |
| 1717136100 | 17.8 | 0.31 | 1.77 | 17.7 | 17.89 | 17.64 | 8244753 |
| 1717049700 | 17.49 | -0.02 | -0.11 | 17.37 | 17.54 | 17.36 | 3670251 |
| 1716963300 | 17.51 | -0.26 | -1.46 | 17.74 | 17.81 | 17.265 | 4843488 |
| 1716876900 | 17.77 | -0.01 | -0.06 | 17.77 | 17.95 | 17.73 | 3111552 |
| 1716790500 | 17.78 | -0.04 | -0.22 | 17.85 | 17.88 | 17.73 | 1560283 |
| 1716531300 | 17.82 | -0.2 | -1.11 | 17.74 | 17.92 | 17.66 | 2668525 |
| 1716444900 | 18.02 | 0.11 | 0.61 | 17.8 | 18.1 | 17.77 | 2458193 |
| 1716358500 | 17.91 | 0.24 | 1.36 | 17.81 | 18.12 | 17.8 | 2993416 |
| 1716272100 | 17.67 | -0.07 | -0.39 | 17.55 | 17.72 | 17.5 | 4836086 |
| 1716185700 | 17.74 | 0.26 | 1.49 | 17.65 | 18 | 17.64 | 4028610 |
| 1715926500 | 17.48 | -0.36 | -2.02 | 17.8 | 18 | 15 | 2201408 |
| 1715840100 | 17.84 | 0.16 | 0.90 | 17.78 | 17.94 | 17.72 | 3345757 |
| 1715753700 | 17.68 | 0.38 | 2.20 | 17.36 | 17.7 | 17.36 | 2694879 |
| 1715667300 | 17.3 | -0.26 | -1.48 | 17.5 | 17.6 | 17.28 | 2427487 |
| 1715580900 | 17.56 | -0.03 | -0.17 | 17.78 | 17.845 | 17.47 | 2021548 |
| 1715321700 | 17.59 | 0.06 | 0.34 | 17.9 | 17.9 | 17.22 | 2740323 |
| 1715235300 | 17.53 | 0.02 | 0.11 | 17.49 | 17.61 | 17.35 | 2154901 |
| 1715148900 | 17.51 | 0.24 | 1.39 | 17.52 | 17.68 | 17.45 | 2957132 |
| 1715062500 | 17.27 | 0.1 | 0.58 | 17.38 | 17.4 | 16.99 | 3082860 |
| 1714976100 | 17.17 | -0.16 | -0.92 | 17.36 | 17.4 | 17.15 | 2752507 |
| 1714716900 | 17.33 | -0.16 | -0.91 | 17.35 | 17.48 | 17.24 | 2350855 |
| 1714630500 | 17.49 | -0.01 | -0.06 | 17.53 | 17.67 | 17.46 | 2932865 |
| 1714544100 | 17.5 | -0.25 | -1.41 | 17.63 | 17.69 | 17.44 | 2169213 |
| 1714457700 | 17.75 | 0.06 | 0.34 | 17.68 | 17.82 | 17.54 | 3457884 |
| 1714371300 | 17.69 | -0.06 | -0.34 | 17.96 | 17.97 | 17.68 | 1904832 |
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
