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 | 0.23 | 1.30016958734 | 17.69 | 18.49 | 17.65 | 61944 | 17.83225431 | CS |
| 4 | 3.21 | 21.8218898708 | 14.71 | 18.49 | 14.5 | 82999 | 16.63361709 | CS |
| 12 | 3.2 | 21.7391304348 | 14.72 | 18.49 | 13.65 | 70200 | 15.27396231 | CS |
| 26 | 4.02 | 28.9208633094 | 13.9 | 18.49 | 12.3 | 85095 | 14.54287094 | CS |
| 52 | 2.93 | 19.5463642428 | 14.99 | 18.49 | 12.3 | 62930 | 14.80943472 | CS |
| 156 | 4.67 | 35.2452830189 | 13.25 | 18.49 | 12.3 | 46954 | 14.77159169 | CS |
| 260 | 4.67 | 35.2452830189 | 13.25 | 18.49 | 12.3 | 46954 | 14.77159169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 17.79 | -0.04 | -0.22 | 17.79 | 18 | 17.715 | 51886 |
| 1732664100 | 17.83 | -0.12 | -0.67 | 17.83 | 18.17 | 17.795 | 67208 |
| 1732577700 | 17.95 | 0.19 | 1.07 | 17.9 | 18.49 | 17.9 | 62579 |
| 1732318500 | 17.76 | 0.16 | 0.91 | 17.69 | 17.91 | 17.65 | 68921 |
| 1732232100 | 17.6 | 0.35 | 2.03 | 17.39 | 17.67 | 17.22 | 49381 |
| 1732145700 | 17.25 | 0.05 | 0.29 | 17.14 | 17.27 | 17.06 | 43577 |
| 1732059300 | 17.2 | -0.01 | -0.06 | 17.08 | 17.35 | 17.01 | 52912 |
| 1731972900 | 17.21 | -0.05 | -0.29 | 17.3 | 17.52 | 17.21 | 35010 |
| 1731713700 | 17.26 | -0.06 | -0.35 | 17.42 | 17.47 | 17.17 | 66229 |
| 1731627300 | 17.32 | 0.03 | 0.17 | 17.41 | 17.41 | 17.11 | 71999 |
| 1731540900 | 17.29 | -0.09 | -0.52 | 17.5 | 17.56 | 17.27 | 57153 |
| 1731454500 | 17.38 | 0.07 | 0.40 | 17.2 | 17.45 | 17.14 | 75129 |
| 1731368100 | 17.31 | 0.53 | 3.16 | 16.86 | 17.42 | 16.86 | 97969 |
| 1731108900 | 16.78 | 0.15 | 0.90 | 16.719999 | 16.86 | 16.5607 | 84198 |
| 1731022500 | 16.629999 | -0.17 | -1.01 | 16.81 | 16.94 | 16.575 | 104843 |
| 1730936100 | 16.8 | 1.58 | 10.38 | 16 | 17.19 | 16 | 221776 |
| 1730849700 | 15.22 | 0.68 | 4.68 | 14.6 | 15.25 | 14.56 | 94767 |
| 1730763300 | 14.54 | -0.08 | -0.55 | 14.51 | 14.65 | 14.5 | 134315 |
| 1730500500 | 14.62 | 0.04 | 0.27 | 14.71 | 14.8 | 14.52 | 150002 |
| 1730414100 | 14.58 | 0.07 | 0.48 | 14.53 | 14.62 | 13.68 | 185144 |
| 1730327700 | 14.51 | 0.13 | 0.90 | 14.35 | 14.62 | 14.35 | 110444 |
| 1730241300 | 14.38 | 0.11 | 0.77 | 14.17 | 14.52 | 14.17 | 96386 |
| 1730154900 | 14.27 | 0.22 | 1.57 | 14.19 | 14.27 | 14 | 48938 |
| 1729895700 | 14.05 | -0.33 | -2.29 | 14.43 | 14.43 | 14 | 61715 |
| 1729809300 | 14.38 | 0.02 | 0.14 | 14.25 | 14.43 | 14.225 | 42248 |
| 1729722900 | 14.36 | 0.06 | 0.42 | 14.26 | 14.38 | 14.14 | 49614 |
| 1729636500 | 14.3 | 0.06 | 0.42 | 14.26 | 14.35 | 14.11 | 27970 |
| 1729550100 | 14.24 | -0.1 | -0.70 | 14.44 | 14.48 | 14.24 | 38344 |
| 1729290900 | 14.34 | -0.09 | -0.62 | 14.46 | 14.4618 | 14.33 | 40131 |
| 1729204500 | 14.43 | 0.03 | 0.21 | 14.48 | 14.54 | 14.3 | 57504 |
| 1729118100 | 14.4 | 0.16 | 1.12 | 14.36 | 14.56 | 14.31 | 51730 |
| 1729031700 | 14.24 | 0.24 | 1.71 | 14.03 | 14.45 | 14 | 39853 |
| 1728945300 | 14 | 0.02 | 0.14 | 14 | 14.15 | 13.91 | 34193 |
| 1728686100 | 13.98 | 0.15 | 1.08 | 13.83 | 14.075 | 13.75 | 31577 |
| 1728599700 | 13.83 | 0.01 | 0.04 | 13.8 | 13.9 | 13.65 | 55838 |
| 1728513300 | 13.825 | 0 | 0.04 | 13.82 | 14.04 | 13.71 | 52917 |
| 1728426900 | 13.82 | -0.11 | -0.79 | 14.01 | 14.08 | 13.72 | 60788 |
| 1728340500 | 13.93 | -0.19 | -1.35 | 14.09 | 14.29 | 13.67 | 49140 |
| 1728081300 | 14.12 | -0.03 | -0.21 | 14.32 | 14.46 | 14.1 | 56848 |
| 1727994900 | 14.15 | -0.27 | -1.87 | 14.37 | 14.445 | 14.1318 | 71533 |
| 1727908500 | 14.42 | -0.13 | -0.89 | 14.59 | 14.73 | 14.42 | 72852 |
| 1727822100 | 14.55 | -0.24 | -1.62 | 14.84 | 14.91 | 14.55 | 66875 |
| 1727735700 | 14.79 | 0.1 | 0.68 | 14.65 | 14.82 | 14.65 | 32212 |
| 1727476500 | 14.69 | 0 | 0.00 | 14.75 | 14.83 | 14.61 | 39235 |
| 1727390100 | 14.69 | 0.01 | 0.07 | 14.74 | 14.94 | 14.62 | 45710 |
| 1727303700 | 14.68 | 0 | 0.00 | 14.71 | 14.73 | 14.46 | 56683 |
| 1727217300 | 14.68 | -0.02 | -0.14 | 14.66 | 14.83 | 14.57 | 43750 |
| 1727130900 | 14.7 | -0.08 | -0.54 | 14.78 | 14.82 | 14.545 | 67716 |
| 1726871700 | 14.78 | -0.15 | -1.00 | 14.79 | 14.95 | 14.71 | 258328 |
| 1726785300 | 14.93 | 0.36 | 2.47 | 14.74 | 14.97 | 14.73 | 66414 |
| 1726698900 | 14.57 | 0 | 0.00 | 14.54 | 14.91 | 14.48 | 82145 |
| 1726612500 | 14.57 | -0.03 | -0.21 | 14.69 | 14.85 | 14.5211 | 69705 |
| 1726526100 | 14.6 | 0.15 | 1.04 | 14.52 | 14.76 | 14.42 | 28841 |
| 1726266900 | 14.45 | 0.15 | 1.05 | 14.39 | 14.53 | 14.29 | 41648 |
| 1726180500 | 14.3 | -0.01 | -0.07 | 14.35 | 15 | 14.14 | 47353 |
| 1726094100 | 14.31 | -0.16 | -1.11 | 14.33 | 14.45 | 14.1301 | 58504 |
| 1726007700 | 14.47 | -0.02 | -0.14 | 14.54 | 14.54 | 14.25 | 73236 |
| 1725921300 | 14.49 | -0.18 | -1.23 | 14.64 | 14.74 | 14.34 | 127900 |
| 1725662100 | 14.67 | -0.11 | -0.74 | 14.87 | 14.89 | 14.65 | 46513 |
| 1725575700 | 14.78 | -0.07 | -0.47 | 14.76 | 14.93 | 14.65 | 68847 |
| 1725489300 | 14.85 | 0.01 | 0.07 | 14.9 | 14.9 | 14.72 | 54494 |
| 1725402900 | 14.84 | -0.14 | -0.90 | 14.9 | 15 | 14.83 | 36957 |
| 1725057300 | 14.975 | 0.04 | 0.30 | 14.97 | 15 | 14.89 | 52656 |
| 1724970900 | 14.93 | 0.08 | 0.54 | 14.96 | 15.06 | 14.86 | 36682 |
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
