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 | 0.57 | 3.76984126984 | 15.12 | 16.29 | 14.87 | 90057 | 15.64441777 | CS |
| 4 | 1.9 | 13.7781000725 | 13.79 | 16.29 | 13.65 | 89953 | 15.30048352 | CS |
| 12 | 0.42 | 2.75049115914 | 15.27 | 16.29 | 13.65 | 85186 | 14.96938439 | CS |
| 26 | 3.32 | 26.83912692 | 12.37 | 16.32 | 11.55 | 89006 | 14.23250179 | CS |
| 52 | 3.08 | 24.4250594766 | 12.61 | 16.32 | 11.55 | 93072 | 13.72738118 | CS |
| 156 | -2.45 | -13.5060639471 | 18.14 | 20 | 10.3833 | 99436 | 14.04057443 | CS |
| 260 | 0.16 | 1.03026400515 | 15.53 | 20 | 9.82 | 89744 | 14.18505858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 15.69 | -0.09 | -0.57 | 15.88 | 15.88 | 15.61 | 40636 |
| 1732664100 | 15.78 | 0.03 | 0.19 | 15.64 | 15.82 | 15.593 | 53076 |
| 1732577700 | 15.75 | -0.03 | -0.19 | 16.059999 | 16.29 | 15.75 | 119269 |
| 1732318500 | 15.78 | 0.34 | 2.20 | 15.56 | 15.83 | 15.54 | 110286 |
| 1732232100 | 15.44 | 0.29 | 1.91 | 15.115 | 15.46 | 15.115 | 75869 |
| 1732145700 | 15.15 | -0.01 | -0.03 | 15.17 | 15.24 | 14.87 | 68209 |
| 1732059300 | 15.155 | -0.02 | -0.10 | 14.98 | 15.2 | 14.94 | 59212 |
| 1731972900 | 15.17 | -0.14 | -0.91 | 15.2874 | 15.38 | 15.15 | 63245 |
| 1731713700 | 15.31 | -0.03 | -0.20 | 15.5 | 15.52 | 15.16 | 74133 |
| 1731627300 | 15.34 | -0.1 | -0.65 | 15.45 | 15.46 | 15.15 | 84744 |
| 1731540900 | 15.44 | -0.24 | -1.53 | 15.05 | 15.765 | 14.98 | 82261 |
| 1731454500 | 15.68 | -0.25 | -1.57 | 15.87 | 16.07 | 15.57 | 117850 |
| 1731368100 | 15.93 | 0.53 | 3.44 | 15.59 | 16 | 15.59 | 74906 |
| 1731108900 | 15.4 | 0.19 | 1.25 | 15.34 | 15.44 | 15.14 | 87354 |
| 1731022500 | 15.21 | -0.77 | -4.82 | 15.72 | 15.799 | 15.15 | 126765 |
| 1730936100 | 15.98 | 1.87 | 13.25 | 14.92 | 16.02 | 14.92 | 258141 |
| 1730849700 | 14.11 | 0.32 | 2.32 | 13.85 | 14.11 | 13.8201 | 53697 |
| 1730763300 | 13.79 | -0.03 | -0.22 | 13.81 | 13.86 | 13.65 | 46556 |
| 1730500500 | 13.82 | 0.06 | 0.44 | 13.92 | 14.079 | 13.71 | 57993 |
| 1730414100 | 13.76 | -0.14 | -1.01 | 13.96 | 13.99 | 13.76 | 73778 |
| 1730327700 | 13.9 | 0.04 | 0.29 | 14.065 | 14.275 | 13.86 | 76678 |
| 1730241300 | 13.86 | -0.25 | -1.77 | 14.09 | 14.12 | 13.83 | 96438 |
| 1730154900 | 14.11 | 0.42 | 3.07 | 13.815 | 14.1838 | 13.79 | 116990 |
| 1729895700 | 13.69 | -0.17 | -1.23 | 13.95 | 14.13 | 13.655 | 84091 |
| 1729809300 | 13.86 | -0.3 | -2.12 | 14.16 | 14.16 | 13.77 | 86945 |
| 1729722900 | 14.16 | -0.76 | -5.09 | 14.41 | 14.41 | 13.8653 | 117965 |
| 1729636500 | 14.92 | 0.17 | 1.15 | 14.79 | 15.05 | 14.6 | 99053 |
| 1729550100 | 14.75 | -0.33 | -2.19 | 15.09 | 15.27 | 14.72 | 95224 |
| 1729290900 | 15.08 | -0.26 | -1.69 | 15.32 | 15.34 | 15.06 | 86105 |
| 1729204500 | 15.34 | 0.09 | 0.59 | 15.28 | 15.38 | 15.04 | 75406 |
| 1729118100 | 15.25 | 0.12 | 0.79 | 15.32 | 15.47 | 15.19 | 150099 |
| 1729031700 | 15.13 | 0.21 | 1.41 | 14.96 | 15.49 | 14.96 | 73258 |
| 1728945300 | 14.92 | 0.15 | 1.02 | 14.75 | 14.95 | 14.56 | 33887 |
| 1728686100 | 14.77 | 0.48 | 3.36 | 14.38 | 14.8 | 14.38 | 52544 |
| 1728599700 | 14.29 | 0 | 0.00 | 14.13 | 14.31 | 14.1 | 44286 |
| 1728513300 | 14.29 | 0.12 | 0.85 | 14.18 | 14.44 | 14.07 | 44001 |
| 1728426900 | 14.17 | -0.13 | -0.91 | 14.26 | 14.32 | 14.16 | 80122 |
| 1728340500 | 14.3 | -0.07 | -0.49 | 14.32 | 14.46 | 14.26 | 92312 |
| 1728081300 | 14.37 | 0.11 | 0.77 | 14.59 | 14.59 | 14.31 | 55418 |
| 1727994900 | 14.26 | -0.24 | -1.66 | 14.42 | 14.45 | 14.22 | 46425 |
| 1727908500 | 14.5 | -0.17 | -1.16 | 14.75 | 14.84 | 14.43 | 58664 |
| 1727822100 | 14.67 | -0.45 | -2.98 | 15.05 | 15.14 | 14.575 | 110035 |
| 1727735520 | 15.12 | 0.5 | 3.42 | 14.68 | 15.235 | 14.68 | 121185 |
| 1727476500 | 14.62 | -0.02 | -0.14 | 14.84 | 14.84 | 14.54 | 87082 |
| 1727390100 | 14.64 | -0.08 | -0.54 | 14.86 | 14.88 | 14.62 | 69186 |
| 1727303700 | 14.72 | -0.26 | -1.74 | 14.97 | 14.97 | 14.66 | 59655 |
| 1727217300 | 14.98 | -0.15 | -0.99 | 15.25 | 15.25 | 14.92 | 57230 |
| 1727130900 | 15.13 | 0.12 | 0.80 | 15.02 | 15.22 | 14.95 | 76881 |
| 1726871700 | 15.01 | -0.76 | -4.82 | 15.63 | 15.7 | 15 | 424588 |
| 1726785300 | 15.77 | 0.29 | 1.87 | 15.66 | 15.81 | 15.355 | 80477 |
| 1726698900 | 15.48 | 0.07 | 0.45 | 15.27 | 16 | 15.18 | 82434 |
| 1726612500 | 15.41 | 0.12 | 0.78 | 15.27 | 15.82 | 15.27 | 79321 |
| 1726526100 | 15.29 | 0.19 | 1.26 | 15.19 | 15.3656 | 15.1 | 64783 |
| 1726266900 | 15.1 | 0.17 | 1.14 | 14.7 | 15.19 | 14.7 | 51067 |
| 1726180500 | 14.93 | 0.03 | 0.20 | 15 | 15 | 14.755 | 38015 |
| 1726094100 | 14.9 | -0.23 | -1.52 | 15.01 | 15.01 | 14.565 | 47548 |
| 1726007700 | 15.13 | 0.21 | 1.41 | 14.96 | 15.14 | 14.73 | 44630 |
| 1725921300 | 14.92 | 0.01 | 0.07 | 14.91 | 15.3 | 14.8 | 71298 |
| 1725662100 | 14.91 | -0.09 | -0.60 | 15.03 | 15.035 | 14.69 | 45777 |
| 1725575700 | 15 | -0.11 | -0.73 | 15.115 | 15.19 | 14.9363 | 34926 |
| 1725489300 | 15.11 | -0.21 | -1.37 | 15.27 | 15.43 | 15.04 | 39694 |
| 1725402900 | 15.32 | -0.23 | -1.48 | 15.4 | 15.4699 | 15.27 | 52058 |
| 1725057300 | 15.55 | -0.03 | -0.19 | 15.66 | 15.77 | 15.28 | 56126 |
| 1724970900 | 15.58 | 0.27 | 1.76 | 15.51 | 15.58 | 15.26 | 124832 |
| 1724884500 | 15.31 | 0.24 | 1.59 | 15.07 | 15.56 | 15.07 | 161941 |
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
