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 | 0 | 16.23 | 16.36 | 16.01 | 150513 | 16.23895307 | CS |
| 4 | 0.16 | 0.99564405725 | 16.07 | 16.63 | 15.885 | 190103 | 16.20856871 | CS |
| 12 | -0.78 | -4.58553791887 | 17.01 | 17.875 | 15.56 | 227763 | 16.48457074 | CS |
| 26 | 1.42 | 9.58811613774 | 14.81 | 17.875 | 14.28 | 239787 | 16.08054543 | CS |
| 52 | 3.35 | 26.0093167702 | 12.88 | 17.875 | 11.89 | 241966 | 14.9480082 | CS |
| 156 | -5.32 | -24.686774942 | 21.55 | 23.38 | 10.84 | 241863 | 15.55915009 | CS |
| 260 | -5.77 | -26.2272727273 | 22 | 26.1267 | 7.59 | 226399 | 16.88188977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 16.23 | 0.09 | 0.56 | 16.01 | 16.23 | 16.01 | 155370 |
| 1739230500 | 16.14 | -0.09 | -0.55 | 16.28 | 16.28 | 16.04 | 130222 |
| 1738971300 | 16.23 | -0.1 | -0.61 | 16.29 | 16.329999 | 16.059999 | 175933 |
| 1738884900 | 16.329999 | 0.06 | 0.37 | 16.27 | 16.36 | 16.2 | 113603 |
| 1738798500 | 16.27 | 0.14 | 0.87 | 16.23 | 16.29 | 16.129999 | 177436 |
| 1738712100 | 16.129999 | 0.01 | 0.06 | 16.05 | 16.145 | 15.8967 | 169538 |
| 1738625700 | 16.12 | -0.09 | -0.56 | 15.965 | 16.2 | 15.94 | 199864 |
| 1738366500 | 16.21 | 0.08 | 0.50 | 16.17 | 16.288 | 16.0608 | 240569 |
| 1738280100 | 16.129999 | 0.09 | 0.56 | 16.12 | 16.27 | 16.03 | 181297 |
| 1738193700 | 16.04 | -0.1 | -0.62 | 16.12 | 16.219999 | 15.885 | 172979 |
| 1738107300 | 16.14 | -0.28 | -1.71 | 16.35 | 16.52 | 16.11 | 217815 |
| 1738020900 | 16.42 | 0.38 | 2.37 | 15.95 | 16.469999 | 15.95 | 236634 |
| 1737761700 | 16.04 | -0.08 | -0.50 | 16 | 16.12 | 15.94 | 158263 |
| 1737675300 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737588900 | 16.12 | -0.27 | -1.65 | 16.629999 | 16.629999 | 16.02 | 315831 |
| 1737502500 | 16.39 | 0.08 | 0.49 | 16.42 | 16.489999 | 16.239999 | 231513 |
| 1737156900 | 16.309999 | -0.08 | -0.49 | 16.45 | 16.469999 | 16.3 | 225749 |
| 1737070500 | 16.39 | 0.28 | 1.74 | 16.11 | 16.408441 | 16.079999 | 133338 |
| 1736984100 | 16.11 | 0.23 | 1.45 | 16.07 | 16.2162 | 16.035 | 185904 |
| 1736897700 | 15.88 | -0.02 | -0.13 | 15.92 | 15.97 | 15.74 | 196452 |
| 1736811300 | 15.9 | 0.2 | 1.27 | 15.67 | 15.93 | 15.56 | 205765 |
| 1736552100 | 15.7 | -0.33 | -2.06 | 15.81 | 15.8399 | 15.56 | 200103 |
| 1736379300 | 16.03 | 0.02 | 0.12 | 15.91 | 16.05 | 15.82 | 172805 |
| 1736292900 | 16.01 | -0.02 | -0.12 | 16.11 | 16.169899 | 15.86 | 203765 |
| 1736206500 | 16.03 | -0.19 | -1.17 | 16.239999 | 16.25 | 16.01 | 197402 |
| 1735947300 | 16.219999 | 0.07 | 0.43 | 16.196 | 16.26 | 16.12 | 136850 |
| 1735860900 | 16.149999 | -0.09 | -0.55 | 16.29 | 16.37 | 16.0821 | 153405 |
| 1735688100 | 16.239999 | 0.06 | 0.37 | 16.27 | 16.37 | 16.1 | 244990 |
| 1735601700 | 16.18 | 0.17 | 1.06 | 15.99 | 16.19 | 15.87 | 178464 |
| 1735342500 | 16.01 | -0.17 | -1.05 | 16.18 | 16.2026 | 15.866 | 177736 |
| 1735256100 | 16.18 | 0.09 | 0.56 | 16 | 16.21 | 15.96 | 136954 |
| 1735077840 | 16.09 | 0.16 | 1.00 | 16.02 | 16.09 | 15.9 | 104975 |
| 1734996900 | 15.93 | -0.11 | -0.69 | 15.91 | 16.03 | 15.7101 | 279147 |
| 1734737700 | 16.04 | 0.03 | 0.19 | 15.76 | 16.1 | 15.76 | 939343 |
| 1734651300 | 16.01 | -0.06 | -0.37 | 16.175 | 16.32 | 16.004999 | 374451 |
| 1734564900 | 16.07 | -0.6 | -3.60 | 16.77 | 16.83 | 16.04 | 373407 |
| 1734478500 | 16.67 | 0.01 | 0.06 | 16.57 | 16.715 | 16.57 | 229489 |
| 1734392100 | 16.66 | -0.19 | -1.13 | 16.629999 | 16.76 | 16.35 | 406956 |
| 1734132900 | 16.85 | -0.08 | -0.47 | 16.84 | 17.01 | 16.78 | 155888 |
| 1734046500 | 16.93 | 0.07 | 0.42 | 16.875 | 17 | 16.8308 | 150792 |
| 1733960100 | 16.86 | -0.01 | -0.06 | 17.005 | 17.005 | 16.719999 | 248741 |
| 1733873700 | 16.87 | 0.09 | 0.54 | 16.8 | 17.02 | 16.7 | 170836 |
| 1733787300 | 16.78 | -0.14 | -0.83 | 16.94 | 17.14 | 16.76 | 260526 |
| 1733528100 | 16.92 | -0.28 | -1.63 | 17.23 | 17.27 | 16.9 | 190179 |
| 1733441700 | 17.2 | -0.24 | -1.38 | 17.43 | 17.47 | 17.17 | 270116 |
| 1733355300 | 17.44 | 0.11 | 0.63 | 17.26 | 17.46 | 17.2 | 210366 |
| 1733268900 | 17.33 | -0.19 | -1.08 | 17.52 | 17.57 | 17.2 | 195539 |
| 1733182500 | 17.52 | -0.09 | -0.51 | 17.56 | 17.585 | 17.369 | 247161 |
| 1732917840 | 17.61 | -0.05 | -0.28 | 17.75 | 17.8 | 17.56 | 202090 |
| 1732750500 | 17.66 | 0.15 | 0.86 | 17.64 | 17.875 | 17.62 | 237558 |
| 1732664100 | 17.51 | 0.13 | 0.75 | 17.3 | 17.59 | 17.3 | 251110 |
| 1732577700 | 17.38 | 0.29 | 1.70 | 17.25 | 17.45 | 17.15 | 413621 |
| 1732318500 | 17.09 | 0.06 | 0.35 | 17.05 | 17.11 | 16.91 | 268665 |
| 1732232100 | 17.03 | 0.23 | 1.37 | 16.85 | 17.07 | 16.85 | 238397 |
| 1732145700 | 16.8 | -0.37 | -2.15 | 17.01 | 17.01 | 16.54 | 253304 |
| 1732059300 | 17.17 | 0.14 | 0.82 | 17.01 | 17.24 | 16.8859 | 257211 |
| 1731972900 | 17.03 | 0.17 | 1.01 | 16.94 | 17.07 | 16.81 | 218011 |
| 1731713700 | 16.86 | 0.07 | 0.42 | 16.86 | 16.92 | 16.71 | 186682 |
| 1731627300 | 16.79 | -0.27 | -1.58 | 17.28 | 17.28 | 16.739999 | 219100 |
| 1731540900 | 17.06 | -0.1 | -0.58 | 17.32 | 17.365 | 17.04 | 247354 |
| 1731454500 | 17.16 | -0.08 | -0.46 | 17.24 | 17.35 | 17.005 | 284988 |
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
