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 | 0.45 | 2.20048899756 | 20.45 | 21.305 | 19.31 | 2603624 | 20.49728147 | CS |
| 4 | 1.44 | 7.39979445015 | 19.46 | 21.305 | 16.85 | 1464162 | 19.23622225 | CS |
| 12 | 2.42 | 13.0952380952 | 18.48 | 21.305 | 16.85 | 1383857 | 19.3240772 | CS |
| 26 | 2.7559 | 15.1889594965 | 18.1441 | 21.305 | 14.76 | 1263310 | 18.62884832 | CS |
| 52 | 5.53 | 35.9791802212 | 15.37 | 21.305 | 12.84 | 1188919 | 17.52295521 | CS |
| 156 | 1.15 | 5.82278481013 | 19.75 | 22.82 | 6.1 | 1274131 | 13.98714691 | CS |
| 260 | -11.1 | -34.6875 | 32 | 37.7699 | 6.1 | 1207695 | 15.1987146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 20.72 | 0.7 | 3.50 | 20.01 | 20.76 | 19.845 | 1924540 |
| 1731627300 | 20.02 | -0.35 | -1.72 | 20.275 | 20.36 | 19.675 | 1847207 |
| 1731540900 | 20.37 | -0.33 | -1.59 | 20.9 | 20.97 | 20.25 | 1488171 |
| 1731454500 | 20.7 | -0.4 | -1.90 | 20.98 | 21.17 | 20.39 | 3651828 |
| 1731368100 | 21.1 | 0.97 | 4.82 | 20.45 | 21.305 | 20.07 | 2624541 |
| 1731108900 | 20.13 | 0.63 | 3.23 | 20.45 | 21.22 | 19.31 | 3406375 |
| 1731022500 | 19.5 | 0.36 | 1.88 | 19.32 | 20.2 | 19.07 | 2360963 |
| 1730936100 | 19.14 | 1.43 | 8.07 | 18.92 | 19.215 | 18.73 | 2641252 |
| 1730849700 | 17.71 | 0.46 | 2.67 | 17.19 | 17.73 | 17.13 | 789662 |
| 1730763300 | 17.25 | 0.21 | 1.23 | 16.94 | 17.5 | 16.85 | 971496 |
| 1730500500 | 17.04 | -0.25 | -1.45 | 17.42 | 17.555 | 16.92 | 931328 |
| 1730414100 | 17.29 | -0.42 | -2.37 | 17.55 | 17.605 | 17.23 | 1026978 |
| 1730327700 | 17.71 | -0.11 | -0.62 | 17.81 | 18.29 | 17.66 | 776405 |
| 1730241300 | 17.82 | 0.16 | 0.91 | 17.5 | 17.92 | 17.41 | 970176 |
| 1730154900 | 17.66 | 0.1 | 0.57 | 17.86 | 17.8926 | 17.49 | 1148736 |
| 1729895700 | 17.56 | -0.19 | -1.07 | 17.91 | 18.0158 | 17.48 | 856009 |
| 1729809300 | 17.75 | -0.17 | -0.95 | 18.05 | 18.19 | 17.58 | 1337983 |
| 1729722900 | 17.92 | -0.64 | -3.45 | 17.63 | 18.49 | 17.63 | 613637 |
| 1729636500 | 18.56 | -0.03 | -0.16 | 18.62 | 18.64 | 18.355 | 734872 |
| 1729550100 | 18.59 | -0.46 | -2.41 | 18.96 | 19.05 | 18.59 | 658217 |
| 1729290900 | 19.05 | -0.15 | -0.78 | 19.46 | 19.52 | 19.05 | 447409 |
| 1729204500 | 19.2 | -0.06 | -0.31 | 19.32 | 19.4031 | 18.78 | 402459 |
| 1729118100 | 19.26 | 0.4 | 2.12 | 19.11 | 19.38 | 18.74 | 754444 |
| 1729031700 | 18.86 | 0.11 | 0.59 | 18.78 | 19.03 | 18.36 | 1029141 |
| 1728945300 | 18.75 | 0.01 | 0.05 | 18.73 | 18.85 | 18.275 | 830740 |
| 1728686100 | 18.74 | 0.69 | 3.82 | 17.855 | 18.875 | 17.855 | 1318153 |
| 1728599700 | 18.05 | -0.69 | -3.68 | 18.4 | 18.475 | 17.69 | 1452046 |
| 1728513300 | 18.74 | -0.24 | -1.26 | 18.91 | 19.03 | 18.72 | 799006 |
| 1728426900 | 18.98 | 0.24 | 1.28 | 18.87 | 19.2 | 18.69 | 680365 |
| 1728340500 | 18.74 | -0.47 | -2.45 | 18.98 | 19.1 | 18.5 | 1047863 |
| 1728081300 | 19.21 | 0.14 | 0.73 | 19.46 | 19.47 | 18.95 | 988582 |
| 1727994900 | 19.07 | -0.49 | -2.51 | 19.27 | 19.59 | 19.06 | 1077448 |
| 1727908500 | 19.56 | -0.21 | -1.06 | 19.67 | 19.83 | 19.33 | 735803 |
| 1727822100 | 19.77 | -0.56 | -2.75 | 20.28 | 20.28 | 19.73 | 1208514 |
| 1727735700 | 20.33 | -0.13 | -0.64 | 20.26 | 20.51 | 19.93 | 841431 |
| 1727476500 | 20.46 | -0.28 | -1.35 | 20.66 | 20.8 | 20.25 | 883517 |
| 1727390100 | 20.74 | -0.01 | -0.05 | 21.1 | 21.105 | 20.72 | 1499024 |
| 1727303700 | 20.75 | -0.17 | -0.81 | 20.92 | 21.0599 | 20.5684 | 658953 |
| 1727217300 | 20.92 | 0.18 | 0.87 | 20.76 | 21.09 | 20.59 | 820575 |
| 1727130900 | 20.74 | -0.01 | -0.05 | 20.84 | 20.99 | 20.65 | 971815 |
| 1726871700 | 20.75 | 0.08 | 0.39 | 20.61 | 20.94 | 20.4 | 2530820 |
| 1726785300 | 20.67 | 0.42 | 2.07 | 20.78 | 21.015 | 20.51 | 1463825 |
| 1726698900 | 20.25 | -0.1 | -0.49 | 20.39 | 20.82 | 20.18 | 1449788 |
| 1726612500 | 20.35 | 0.4 | 2.01 | 20.27 | 20.49 | 19.96 | 1417243 |
| 1726526100 | 19.95 | 0.08 | 0.40 | 19.84 | 20.045 | 19.48 | 1048248 |
| 1726266900 | 19.87 | -0.07 | -0.35 | 20 | 20.79 | 19.78 | 2060668 |
| 1726180500 | 19.94 | 0.26 | 1.32 | 19.84 | 20.17 | 19.56 | 1931323 |
| 1726094100 | 19.68 | 0.32 | 1.65 | 19.27 | 19.765 | 19.0602 | 1527391 |
| 1726007700 | 19.36 | 0.11 | 0.57 | 19.26 | 19.4 | 18.94 | 2863960 |
| 1725921300 | 19.25 | 1.09 | 6.00 | 18.26 | 19.31 | 18.2166 | 3592773 |
| 1725662100 | 18.16 | -0.11 | -0.60 | 18.33 | 18.45 | 17.75 | 2443138 |
| 1725575700 | 18.27 | 0.28 | 1.56 | 17.92 | 18.39 | 17.795 | 1377432 |
| 1725489300 | 17.99 | -0.16 | -0.88 | 18.14 | 18.27 | 17.75 | 1303673 |
| 1725402900 | 18.15 | -0.56 | -2.99 | 18.78 | 18.78 | 18.05 | 2014567 |
| 1725057300 | 18.71 | 0.44 | 2.41 | 18.42 | 18.78 | 18.29 | 967046 |
| 1724970900 | 18.27 | -0.18 | -0.98 | 18.6 | 18.63 | 18.1902 | 726012 |
| 1724884500 | 18.45 | -0.12 | -0.65 | 18.5 | 18.535 | 18.26 | 803317 |
| 1724798100 | 18.57 | -0.71 | -3.68 | 18.99 | 19.17 | 18.48 | 1143945 |
| 1724711700 | 19.28 | 0.32 | 1.69 | 19.08 | 19.86 | 18.995 | 1810202 |
| 1724452500 | 18.96 | 0.7 | 3.83 | 18.48 | 18.96 | 18.315 | 1889051 |
| 1724366100 | 18.26 | -0.4 | -2.14 | 18.64 | 18.91 | 18.19 | 679518 |
| 1724279700 | 18.66 | -0.26 | -1.37 | 18.94 | 18.94 | 18.4544 | 1628194 |
| 1724193300 | 18.92 | 0.3 | 1.61 | 18.7 | 19.085 | 18.62 | 1891469 |
| 1724106900 | 18.62 | 0.05 | 0.27 | 18.54 | 18.81 | 18.411 | 1004575 |
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
