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 | 0.46 | 2.84829721362 | 16.15 | 16.64 | 15.47 | 292038 | 16.2760736 | CS |
| 4 | -0.81 | -4.64982778416 | 17.42 | 17.49 | 15.47 | 295806 | 16.43144956 | CS |
| 12 | 1.14 | 7.36910148675 | 15.47 | 19.89 | 15.3135 | 467586 | 17.24192787 | CS |
| 26 | 1.29 | 8.42036553525 | 15.32 | 19.89 | 11.54 | 453487 | 15.09262668 | CS |
| 52 | 8.94 | 116.558018253 | 7.67 | 19.89 | 7.3819 | 474281 | 13.19110242 | CS |
| 156 | 11.99 | 259.523809524 | 4.62 | 19.89 | 1.46 | 396032 | 8.93703706 | CS |
| 260 | 10.46 | 170.081300813 | 6.15 | 19.89 | 1.46 | 324379 | 7.89572975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 16.61 | 0.24 | 1.47 | 16.28 | 16.64 | 16.09 | 338072 |
| 1739921700 | 16.37 | 0.3 | 1.87 | 16.219999 | 16.6 | 16.065 | 360130 |
| 1739576100 | 16.07 | 0.2 | 1.26 | 15.91 | 16.23 | 15.835 | 220585 |
| 1739489700 | 15.87 | -0.22 | -1.37 | 16.149999 | 16.149999 | 15.47 | 249364 |
| 1739403300 | 16.09 | -0.2 | -1.23 | 16.149999 | 16.219999 | 15.93 | 267239 |
| 1739316900 | 16.29 | -0.04 | -0.24 | 16.21 | 16.5 | 16.1 | 263173 |
| 1739230500 | 16.329999 | 0.36 | 2.25 | 16.03 | 16.489999 | 15.82 | 261700 |
| 1738971300 | 15.97 | -0.44 | -2.68 | 16.35 | 16.5918 | 15.89 | 279658 |
| 1738884900 | 16.41 | -0.41 | -2.44 | 16.8 | 16.94 | 15.9401 | 468588 |
| 1738798500 | 16.82 | 0.05 | 0.30 | 16.9 | 17.1027 | 16.68 | 203403 |
| 1738712100 | 16.77 | 0.71 | 4.42 | 16.149999 | 16.81 | 15.9201 | 301299 |
| 1738625700 | 16.059999 | -0.35 | -2.13 | 15.92 | 16.27 | 15.65 | 380796 |
| 1738366500 | 16.41 | -0.48 | -2.84 | 17.1285 | 17.1285 | 16.309999 | 306613 |
| 1738280100 | 16.89 | 0.23 | 1.38 | 16.82 | 17.15 | 16.77 | 256939 |
| 1738193700 | 16.66 | 0.08 | 0.48 | 16.579999 | 16.81 | 16.53 | 240427 |
| 1738107300 | 16.579999 | 0.04 | 0.24 | 16.6 | 16.88 | 16.474599 | 262583 |
| 1738020900 | 16.54 | -0.53 | -3.10 | 16.97 | 17.0539 | 16.379999 | 364375 |
| 1737761700 | 17.07 | -0.59 | -3.34 | 17.42 | 17.49 | 16.88 | 299557 |
| 1737675300 | 17.66 | 0 | 0.00 | 17.66 | 17.66 | 17.66 | 0 |
| 1737588900 | 17.66 | 0.74 | 4.37 | 17.6 | 17.83 | 17.45 | 431101 |
| 1737502500 | 16.92 | 0.28 | 1.68 | 16.78 | 16.98 | 16.32 | 313735 |
| 1737156900 | 16.64 | 0.14 | 0.85 | 16.66 | 16.719999 | 16.399999 | 220628 |
| 1737070500 | 16.5 | -0.12 | -0.72 | 16.68 | 16.71 | 16.29 | 233616 |
| 1736984100 | 16.62 | 0.15 | 0.91 | 17 | 17.17 | 16.489999 | 255377 |
| 1736897700 | 16.469999 | 0.21 | 1.29 | 16.3 | 16.6 | 16.18 | 317078 |
| 1736811300 | 16.26 | 0.17 | 1.06 | 15.85 | 16.28 | 15.7201 | 451003 |
| 1736552100 | 16.09 | -0.32 | -1.95 | 16.18 | 16.35 | 15.95 | 585800 |
| 1736379300 | 16.41 | -0.26 | -1.56 | 16.53 | 16.64 | 16.239999 | 345829 |
| 1736292900 | 16.67 | 0.01 | 0.06 | 16.75 | 17.04 | 16.53 | 584451 |
| 1736206500 | 16.66 | -0.18 | -1.07 | 16.9 | 16.9 | 16.46 | 320346 |
| 1735947300 | 16.84 | 0.13 | 0.78 | 16.76 | 16.96 | 16.626 | 271433 |
| 1735860900 | 16.71 | -0.15 | -0.89 | 17.01 | 17.24 | 16.6 | 370801 |
| 1735688100 | 16.86 | -0.05 | -0.30 | 16.95 | 17.21 | 16.8 | 1006776 |
| 1735601700 | 16.91 | -0.04 | -0.24 | 16.8 | 17.03 | 16.578199 | 351648 |
| 1735342500 | 16.95 | -0.37 | -2.14 | 17.25 | 17.29 | 16.67 | 324558 |
| 1735256100 | 17.32 | 0.02 | 0.12 | 17.19 | 17.35 | 16.8159 | 365182 |
| 1735077840 | 17.3 | 0.62 | 3.72 | 16.95 | 17.39 | 16.825 | 280619 |
| 1734996900 | 16.68 | -0.02 | -0.12 | 16.76 | 17.018 | 16.585 | 313625 |
| 1734737700 | 16.7 | -0.24 | -1.42 | 16.45 | 17.01 | 16.35 | 903252 |
| 1734651300 | 16.94 | -0.11 | -0.65 | 17.41 | 17.79 | 16.93 | 470204 |
| 1734564900 | 17.05 | -0.6 | -3.40 | 17.81 | 18.15 | 16.92 | 679757 |
| 1734478500 | 17.65 | 0.43 | 2.50 | 17.2 | 17.86 | 17.1 | 702461 |
| 1734392100 | 17.22 | -0.4 | -2.27 | 17.52 | 17.74 | 17.01 | 422176 |
| 1734132900 | 17.62 | 0.54 | 3.16 | 17.08 | 17.72 | 17 | 654021 |
| 1734046500 | 17.08 | -1.61 | -8.61 | 18.5 | 18.65 | 17 | 684706 |
| 1733960100 | 18.69 | -0.55 | -2.86 | 19.4 | 19.55 | 18.459 | 707285 |
| 1733873700 | 19.24 | 0.97 | 5.31 | 18.37 | 19.44 | 18.325 | 659577 |
| 1733787300 | 18.27 | -1.23 | -6.31 | 19.5 | 19.55 | 17.85 | 858546 |
| 1733528100 | 19.5 | 0.29 | 1.51 | 19.27 | 19.89 | 19.09 | 662341 |
| 1733441700 | 19.21 | 0.29 | 1.51 | 18.75 | 19.82 | 18.5 | 1014694 |
| 1733355300 | 18.925 | 2.6 | 15.89 | 17.5 | 19.81 | 17.28 | 2046261 |
| 1733268900 | 16.329999 | 0.34 | 2.13 | 16.149999 | 16.489999 | 16.02 | 909750 |
| 1733182500 | 15.99 | 0.59 | 3.83 | 15.46 | 16.05 | 15.3135 | 479830 |
| 1732917840 | 15.4 | 0 | 0.00 | 15.47 | 15.74 | 15.34 | 259075 |
| 1732750500 | 15.4 | 0.38 | 2.53 | 15.1 | 15.46 | 15.1 | 261654 |
| 1732664100 | 15.02 | 0.12 | 0.81 | 14.78 | 15.11 | 14.67 | 358395 |
| 1732577700 | 14.9 | 0.02 | 0.13 | 15 | 15.27 | 14.88 | 288319 |
| 1732318500 | 14.88 | 0.54 | 3.77 | 14.45 | 14.94 | 14.3 | 312048 |
| 1732232100 | 14.34 | -0.01 | -0.07 | 14.51 | 14.6 | 14.29 | 287547 |
| 1732145700 | 14.35 | -0.83 | -5.44 | 15.19 | 15.31 | 13.69 | 754834 |
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
