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 | -0.12 | -0.681044267877 | 17.62 | 17.86 | 16.59 | 1528146 | 17.09528262 | CS |
| 4 | -2.3 | -11.6161616162 | 19.8 | 20.68 | 16.59 | 1722098 | 18.69430865 | CS |
| 12 | 0.99 | 5.99636583889 | 16.51 | 20.68 | 16.49 | 2643697 | 18.27697524 | CS |
| 26 | 1.17 | 7.16472749541 | 16.33 | 20.68 | 14.15 | 1970964 | 17.40979723 | CS |
| 52 | -1.98 | -10.1642710472 | 19.48 | 20.68 | 14.15 | 1844647 | 17.05722859 | CS |
| 156 | -5.52 | -23.9791485665 | 23.02 | 33.99 | 12.24 | 1763214 | 19.71078536 | CS |
| 260 | -13.89 | -44.2497610704 | 31.39 | 58.72 | 12.24 | 1674047 | 24.2791696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 17.5 | 0.72 | 4.29 | 16.91 | 17.7 | 16.704999 | 1951221 |
| 1741905300 | 16.78 | 0.01 | 0.06 | 16.67 | 16.91 | 16.59 | 1293229 |
| 1741818900 | 16.77 | -0.41 | -2.39 | 17.23 | 17.3999 | 16.75 | 1632199 |
| 1741732500 | 17.18 | -0.01 | -0.06 | 17.1 | 17.4497 | 16.86 | 1557591 |
| 1741646100 | 17.19 | -0.37 | -2.11 | 17.35 | 17.68 | 17.07 | 1785784 |
| 1741390500 | 17.56 | -0.05 | -0.28 | 17.62 | 17.86 | 17.325 | 1371928 |
| 1741304100 | 17.61 | -0.47 | -2.60 | 17.85 | 18.15 | 17.595 | 1671339 |
| 1741217700 | 18.08 | -0.18 | -0.99 | 18.37 | 18.52 | 18.02 | 1560674 |
| 1741131300 | 18.26 | 0.1 | 0.55 | 18.16 | 18.535 | 17.85 | 1585712 |
| 1741044900 | 18.16 | -1.44 | -7.35 | 19.56 | 19.69 | 18.1 | 2201553 |
| 1740785700 | 19.6 | 0.26 | 1.34 | 19.04 | 19.62 | 19 | 1521935 |
| 1740699300 | 19.34 | 0.34 | 1.79 | 19.44 | 20.62 | 18.83 | 2926554 |
| 1740612900 | 19 | -0.01 | -0.05 | 19.08 | 19.65 | 18.93 | 1292243 |
| 1740526500 | 19.01 | -0.47 | -2.41 | 19.52 | 19.72 | 18.9 | 1744658 |
| 1740440100 | 19.48 | -0.47 | -2.36 | 19.96 | 19.98 | 19.44 | 1727546 |
| 1740180900 | 19.95 | -0.34 | -1.68 | 20.51 | 20.68 | 19.92 | 1995038 |
| 1740094500 | 20.29 | 0.62 | 3.15 | 19.62 | 20.425 | 19.615 | 2411678 |
| 1740008100 | 19.67 | -0.07 | -0.35 | 19.56 | 20.06 | 19.56 | 1083391 |
| 1739921700 | 19.74 | -0.3 | -1.50 | 20 | 20.29 | 19.52 | 2150640 |
| 1739576100 | 20.04 | 0.27 | 1.37 | 19.8 | 20.215 | 19.73 | 1206167 |
| 1739489700 | 19.77 | 0.67 | 3.51 | 19.24 | 19.83 | 18.82 | 3437740 |
| 1739403300 | 19.1 | 0.61 | 3.30 | 18.29 | 19.105 | 18.2 | 2720359 |
| 1739316900 | 18.49 | -0.39 | -2.07 | 18.63 | 18.7 | 18.11 | 1455369 |
| 1739230500 | 18.88 | 0.33 | 1.78 | 18.58 | 18.91 | 18.3909 | 1567307 |
| 1738971300 | 18.55 | -0.58 | -3.03 | 19.06 | 19.145 | 18.52 | 1144066 |
| 1738884900 | 19.13 | -0.47 | -2.40 | 19.7 | 19.7 | 19.09 | 1015627 |
| 1738798500 | 19.6 | 0.87 | 4.64 | 18.92 | 19.65 | 18.79 | 1706801 |
| 1738712100 | 18.73 | 0.22 | 1.19 | 18.52 | 18.84 | 18.445 | 948196 |
| 1738625700 | 18.51 | -0.15 | -0.80 | 18.26 | 18.69 | 18.04 | 1504252 |
| 1738366500 | 18.66 | -0.03 | -0.16 | 18.77 | 19.005 | 18.53 | 1225198 |
| 1738280100 | 18.69 | 0.32 | 1.74 | 18.57 | 18.88 | 18.34 | 1590008 |
| 1738193700 | 18.37 | -0.03 | -0.16 | 18.58 | 18.81 | 18.03 | 1194759 |
| 1738107300 | 18.4 | 0.13 | 0.71 | 18.27 | 18.72 | 18.05 | 1535224 |
| 1738020900 | 18.27 | -0.4 | -2.14 | 18.78 | 19.045 | 18.255 | 1621875 |
| 1737761700 | 18.67 | 0.86 | 4.83 | 19.08 | 19.32 | 18.66 | 1722428 |
| 1737675300 | 17.81 | 0 | 0.00 | 17.81 | 17.81 | 17.81 | 0 |
| 1737588900 | 17.81 | -0.08 | -0.45 | 17.79 | 18.03 | 17.7 | 977210 |
| 1737502500 | 17.89 | 0.32 | 1.82 | 17.86 | 18 | 17.62 | 1082741 |
| 1737156900 | 17.57 | 0.05 | 0.29 | 17.73 | 17.89 | 17.35 | 3180254 |
| 1737070500 | 17.52 | 0.01 | 0.06 | 17.53 | 17.68 | 17.21 | 1514683 |
| 1736984100 | 17.51 | 0.61 | 3.61 | 17.17 | 17.59 | 16.95 | 1667563 |
| 1736897700 | 16.9 | -1 | -5.59 | 18.15 | 18.225 | 16.61 | 2848001 |
| 1736811300 | 17.9 | 0.64 | 3.71 | 17.23 | 17.91 | 17.001 | 2060055 |
| 1736552100 | 17.26 | -0.34 | -1.93 | 17.23 | 17.715 | 17.08 | 2375373 |
| 1736379300 | 17.6 | 0.21 | 1.21 | 17.39 | 17.64 | 17.05 | 2493139 |
| 1736292900 | 17.39 | -0.07 | -0.40 | 17.57 | 17.735 | 17.28 | 2525860 |
| 1736206500 | 17.46 | -0.95 | -5.16 | 18.35 | 18.66 | 17.435 | 4538345 |
| 1735947300 | 18.41 | -0.25 | -1.34 | 18.25 | 18.71 | 18.18 | 7042709 |
| 1735860900 | 18.66 | 0.31 | 1.69 | 18.45 | 19.39 | 18.42 | 31908025 |
| 1735688100 | 18.35 | 1.66 | 9.95 | 18.24 | 18.805 | 17.99 | 6192748 |
| 1735601700 | 16.69 | -0.26 | -1.53 | 16.78 | 16.81 | 16.52 | 7317485 |
| 1735342500 | 16.95 | -0.42 | -2.42 | 17.25 | 17.38 | 16.71 | 686521 |
| 1735256100 | 17.37 | 0.3 | 1.76 | 16.96 | 17.4 | 16.88 | 746507 |
| 1735077840 | 17.07 | -0.1 | -0.58 | 17.24 | 17.275 | 16.94 | 318195 |
| 1734996900 | 17.17 | 0.3 | 1.78 | 16.86 | 17.205 | 16.62 | 1237050 |
| 1734737700 | 16.87 | 0.14 | 0.84 | 16.51 | 17.2128 | 16.489999 | 4938128 |
| 1734651300 | 16.73 | -0.18 | -1.06 | 17.11 | 17.21 | 16.27 | 1412912 |
| 1734564900 | 16.91 | -0.5 | -2.87 | 17.49 | 17.86 | 16.68 | 1608830 |
| 1734478500 | 17.41 | 0.07 | 0.40 | 17.31 | 17.5659 | 17.22 | 1215204 |
| 1734392100 | 17.34 | 0.08 | 0.46 | 17.31 | 17.6 | 17.075 | 1539226 |
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
