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 | 0.2 | 1.19260584377 | 16.77 | 17.25 | 15.98 | 258252 | 16.80974426 | CS |
| 4 | -1.6 | -8.61604738826 | 18.57 | 20.92 | 14.3 | 391540 | 16.7922335 | CS |
| 12 | -6.71 | -28.3361486486 | 23.68 | 23.77 | 14.3 | 387401 | 18.02670161 | CS |
| 26 | -6.91 | -28.9363484087 | 23.88 | 25.88 | 14.3 | 403312 | 20.02637886 | CS |
| 52 | -14.61 | -46.2634578847 | 31.58 | 45 | 14.3 | 460155 | 27.01335516 | CS |
| 156 | -21.9 | -56.3416516594 | 38.87 | 45 | 11.7 | 488819 | 23.63958905 | CS |
| 260 | 6.61 | 63.8030888031 | 10.36 | 129.71 | 8.51 | 614859 | 38.3925278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 16.97 | 0.39 | 2.35 | 16.71 | 17.05 | 16.36 | 252401 |
| 1735601700 | 16.579999 | -0.44 | -2.59 | 16.91 | 16.91 | 16.01 | 260231 |
| 1735342500 | 17.02 | 0.09 | 0.53 | 16.77 | 17.25 | 16.27 | 385751 |
| 1735256100 | 16.93 | 0.4 | 2.42 | 16.329999 | 17.02 | 15.98 | 217372 |
| 1735077840 | 16.53 | 0.02 | 0.12 | 16.77 | 17.2 | 16.27 | 169655 |
| 1734996900 | 16.51 | 1.03 | 6.65 | 15.49 | 16.83 | 15.125 | 437251 |
| 1734737700 | 15.48 | 0.64 | 4.31 | 14.61 | 15.8 | 14.61 | 778321 |
| 1734651300 | 14.84 | 0.02 | 0.13 | 15.47 | 15.7063 | 14.3 | 466946 |
| 1734564900 | 14.82 | -0.91 | -5.79 | 15.68 | 16.129999 | 14.35 | 649220 |
| 1734478500 | 15.73 | -0.51 | -3.14 | 16.85 | 16.85 | 15.5546 | 437049 |
| 1734392100 | 16.239999 | -0.97 | -5.64 | 17.16 | 17.475 | 16.1 | 386017 |
| 1734132900 | 17.21 | -0.34 | -1.94 | 17.08 | 17.51 | 16.67 | 368170 |
| 1734046500 | 17.55 | -0.4 | -2.23 | 17.8 | 18.17 | 17.42 | 312887 |
| 1733960100 | 17.95 | -0.41 | -2.23 | 18.47 | 18.86 | 17.7 | 274261 |
| 1733873700 | 18.36 | -0.47 | -2.50 | 18.79 | 19.15 | 18.18 | 260982 |
| 1733787300 | 18.83 | -0.26 | -1.36 | 19.44 | 19.91 | 18.69 | 343207 |
| 1733528100 | 19.09 | 1.24 | 6.95 | 18.29 | 20.92 | 18.11 | 502418 |
| 1733441700 | 17.85 | 0.63 | 3.66 | 17.22 | 17.92 | 16.94 | 368653 |
| 1733355300 | 17.22 | -0.68 | -3.80 | 17.5481 | 18.31 | 17.17 | 403836 |
| 1733268900 | 17.9 | -0.74 | -3.97 | 18.57 | 18.610917 | 17.71 | 417031 |
| 1733182500 | 18.64 | 0.3 | 1.64 | 18.3 | 18.965 | 18.3 | 286868 |
| 1732917840 | 18.34 | 0.83 | 4.74 | 17.67 | 18.615 | 17.545 | 200433 |
| 1732750500 | 17.51 | 0.58 | 3.43 | 17.26 | 17.715 | 16.92 | 226559 |
| 1732664100 | 16.93 | -0.65 | -3.70 | 17.49 | 17.555 | 16.83 | 245886 |
| 1732577700 | 17.58 | 0.67 | 3.96 | 17.6 | 18.31 | 17.3195 | 591094 |
| 1732318500 | 16.91 | -0.16 | -0.94 | 16.469999 | 17.5 | 16.2 | 508815 |
| 1732232100 | 17.07 | 0.9 | 5.57 | 16.219999 | 17.3 | 15.5047 | 404168 |
| 1732145700 | 16.17 | -1.89 | -10.47 | 17.5 | 17.77 | 15.94 | 440235 |
| 1732059300 | 18.06 | 1.79 | 11.00 | 16.34 | 18.09 | 16.320799 | 630635 |
| 1731972900 | 16.27 | 0.25 | 1.56 | 16.079999 | 17.37 | 15.725 | 932114 |
| 1731713700 | 16.02 | -2.32 | -12.65 | 18 | 18 | 14.9301 | 1194667 |
| 1731627300 | 18.34 | -0.84 | -4.38 | 19.13 | 19.57 | 18.302 | 399960 |
| 1731540900 | 19.18 | -0.4 | -2.04 | 19.72 | 20.01 | 19.13 | 279418 |
| 1731454500 | 19.58 | -0.79 | -3.88 | 20 | 20.07 | 18.9 | 527948 |
| 1731368100 | 20.37 | 0.75 | 3.80 | 20.25 | 21.61 | 20.12 | 665642 |
| 1731108900 | 19.625 | 0.89 | 4.72 | 19.5 | 19.93 | 18.8101 | 382858 |
| 1731022500 | 18.74 | 0.41 | 2.24 | 18.97 | 19.2817 | 18.535 | 364872 |
| 1730936100 | 18.33 | -0.02 | -0.11 | 19.1 | 19.3 | 17.73 | 849004 |
| 1730849700 | 18.35 | 0.53 | 2.97 | 17.95 | 18.4 | 17.2601 | 319215 |
| 1730763300 | 17.82 | -0.18 | -1.00 | 18.16 | 18.27 | 17.53 | 219541 |
| 1730500500 | 18 | 0.27 | 1.52 | 18.09 | 18.358 | 17.5 | 317497 |
| 1730414100 | 17.73 | -0.66 | -3.59 | 18.11 | 18.21 | 17.66 | 326115 |
| 1730327700 | 18.39 | -0.73 | -3.82 | 18.98 | 19.01 | 18.142 | 191747 |
| 1730241300 | 19.12 | -0.45 | -2.30 | 19.26 | 19.36 | 18.91 | 273238 |
| 1730154900 | 19.57 | 0.62 | 3.27 | 19.2901 | 20.13 | 19.2901 | 211563 |
| 1729895700 | 18.95 | -0.05 | -0.26 | 19.04 | 19.57 | 18.62 | 172806 |
| 1729809300 | 19 | -1 | -5.00 | 19.87 | 19.87 | 18.674 | 320828 |
| 1729722900 | 20 | 0.21 | 1.06 | 19.71 | 20.36 | 19.35 | 264372 |
| 1729636500 | 19.79 | -1.09 | -5.22 | 20.69 | 20.71 | 19.67 | 210374 |
| 1729550100 | 20.88 | -0.27 | -1.28 | 21.17 | 21.2 | 20.44 | 411490 |
| 1729290900 | 21.15 | 0.55 | 2.67 | 20.78 | 21.17 | 20.47 | 248652 |
| 1729204500 | 20.6 | -0.03 | -0.15 | 20.43 | 20.67 | 19.4375 | 388416 |
| 1729118100 | 20.63 | -0.34 | -1.62 | 21.05 | 21.86 | 20.61 | 258364 |
| 1729031700 | 20.97 | 0.05 | 0.24 | 20.63 | 21.1 | 20 | 259725 |
| 1728945300 | 20.92 | -0.54 | -2.52 | 21.34 | 21.45 | 20.46 | 295271 |
| 1728686100 | 21.46 | 0.85 | 4.12 | 20.37 | 21.8706 | 20.16 | 334614 |
| 1728599700 | 20.61 | -1.28 | -5.85 | 21.57 | 21.72 | 20.44 | 373878 |
| 1728513300 | 21.89 | -0.58 | -2.58 | 22.33 | 22.36 | 21.44 | 293648 |
| 1728426900 | 22.47 | -1.4 | -5.87 | 23.68 | 23.77 | 22.45 | 207473 |
| 1728340500 | 23.87 | -0.01 | -0.04 | 23.395 | 24.13 | 22.93 | 258576 |
| 1728081300 | 23.88 | -0.88 | -3.55 | 25.11 | 25.38 | 23.5085 | 202202 |
| 1727994900 | 24.76 | -0.72 | -2.83 | 25.42 | 25.42 | 24.12 | 341094 |
| 1727908500 | 25.48 | 0.23 | 0.91 | 24.82 | 25.88 | 24.69 | 379836 |
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
