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 | -3.1 | -18.4633710542 | 16.79 | 19.745 | 12.78 | 215198 | 17.66167274 | CS |
| 4 | -4.84 | -26.1198057205 | 18.53 | 20.6651 | 12.78 | 172393 | 18.29715999 | CS |
| 12 | 0.39 | 2.93233082707 | 13.3 | 20.6651 | 12.22 | 188543 | 16.92372385 | CS |
| 26 | 8.52 | 164.796905222 | 5.17 | 20.6651 | 4.87 | 211004 | 12.602103 | CS |
| 52 | 11.09 | 426.538461538 | 2.6 | 20.6651 | 1.62 | 315462 | 5.87253106 | CS |
| 156 | -55.31 | -80.1594202899 | 69 | 79.8 | 1.62 | 712548 | 21.43362796 | CS |
| 260 | -33.21 | -70.8102345416 | 46.9 | 219.3 | 1.62 | 1586613 | 84.56586852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 19.66 | 1.46 | 8.02 | 18.445 | 19.745 | 17.7081 | 206643 |
| 1731108900 | 18.2 | 1.14 | 6.68 | 16.75 | 18.51 | 16.75 | 235023 |
| 1731022500 | 17.06 | 0.78 | 4.79 | 16.66 | 17.3889 | 16.1 | 268891 |
| 1730936100 | 16.28 | -0.77 | -4.52 | 17.265 | 17.265 | 16.11 | 200193 |
| 1730849700 | 17.05 | 0.41 | 2.46 | 16.79 | 17.54 | 16.739999 | 165242 |
| 1730763300 | 16.64 | -0.74 | -4.26 | 17.11 | 17.31 | 16.52 | 122082 |
| 1730500500 | 17.38 | 0.54 | 3.21 | 16.86 | 17.42 | 16.6967 | 134906 |
| 1730414100 | 16.84 | -0.81 | -4.59 | 17.21 | 17.25 | 16.12 | 310087 |
| 1730327700 | 17.65 | -0.31 | -1.73 | 17.775 | 18.41 | 17.59 | 158833 |
| 1730241300 | 17.96 | -1.88 | -9.48 | 19.785 | 20.1091 | 17.87 | 250875 |
| 1730154900 | 19.84 | 0.2 | 1.02 | 19.77 | 20.305 | 19.659 | 133401 |
| 1729895700 | 19.64 | -0.1 | -0.51 | 19.77 | 20.3683 | 19.54 | 135810 |
| 1729809300 | 19.74 | 0.48 | 2.49 | 19.27 | 19.855 | 19.07 | 93562 |
| 1729722900 | 19.26 | -0.26 | -1.33 | 19.6 | 19.74 | 18.79 | 107990 |
| 1729636500 | 19.52 | -0.15 | -0.76 | 19.58 | 20.08 | 19.4 | 68836 |
| 1729550100 | 19.67 | 0.36 | 1.86 | 19.38 | 19.67 | 19.07 | 93881 |
| 1729290900 | 19.31 | -0.37 | -1.88 | 19.96 | 20.5 | 18.6067 | 208123 |
| 1729204500 | 19.68 | 0.05 | 0.25 | 19.74 | 19.74 | 18.83 | 160588 |
| 1729118100 | 19.63 | 1.17 | 6.34 | 18.55 | 20.6651 | 18.31 | 266649 |
| 1729031700 | 18.46 | -0.26 | -1.39 | 18.53 | 18.76 | 18.23 | 126252 |
| 1728945300 | 18.72 | -0.82 | -4.20 | 19.53 | 19.5792 | 18.5343 | 155700 |
| 1728686100 | 19.54 | 0.72 | 3.83 | 18.96 | 19.97 | 18.87 | 180827 |
| 1728599700 | 18.82 | -0.38 | -1.98 | 18.99 | 19.1 | 18.3 | 147352 |
| 1728513300 | 19.2 | 1.64 | 9.34 | 17.71 | 19.65 | 17.41 | 309950 |
| 1728426900 | 17.56 | 0.95 | 5.72 | 16.6 | 17.595 | 16.51 | 148928 |
| 1728340500 | 16.61 | 0.13 | 0.79 | 16.399999 | 16.719999 | 16.129999 | 103547 |
| 1728081300 | 16.48 | 0.42 | 2.62 | 16.2 | 16.51 | 15.65 | 133041 |
| 1727994900 | 16.059999 | -0.14 | -0.83 | 15.89 | 16.36 | 15.66 | 77370 |
| 1727908500 | 16.195 | 0.13 | 0.78 | 15.61 | 16.61 | 15.5 | 106051 |
| 1727822100 | 16.07 | -0.26 | -1.59 | 16.309999 | 16.524999 | 15.92 | 117885 |
| 1727735520 | 16.329999 | -1.16 | -6.63 | 17.53 | 17.825 | 15.8209 | 266653 |
| 1727476500 | 17.49 | -0.22 | -1.24 | 17.75 | 17.82 | 16.92 | 189385 |
| 1727390100 | 17.71 | -0.5 | -2.75 | 18.64 | 18.9 | 17.58 | 149130 |
| 1727303700 | 18.21 | -0.34 | -1.83 | 18.5 | 19.04 | 18.065 | 176808 |
| 1727217300 | 18.55 | 1.38 | 8.04 | 17.3 | 18.87 | 16.9248 | 230162 |
| 1727130900 | 17.17 | -0.52 | -2.94 | 17.29 | 17.61 | 16.8 | 161027 |
| 1726871700 | 17.69 | -0.42 | -2.32 | 18.11 | 18.24 | 17.52 | 157853 |
| 1726785300 | 18.11 | 0.56 | 3.19 | 18.06 | 18.3704 | 17.38 | 188987 |
| 1726698900 | 17.55 | 0.68 | 4.03 | 16.85 | 18.65 | 16.8 | 255227 |
| 1726612500 | 16.87 | -0.62 | -3.54 | 18.22 | 18.25 | 16.79 | 323057 |
| 1726526100 | 17.49 | -0.28 | -1.58 | 17.71 | 18 | 16.94 | 183656 |
| 1726266900 | 17.77 | -0.24 | -1.33 | 18.08 | 18.15 | 17.24 | 246766 |
| 1726180500 | 18.01 | 1.66 | 10.15 | 16.3699 | 18.36 | 15.85 | 525398 |
| 1726094100 | 16.35 | 0.78 | 5.01 | 15.57 | 16.399999 | 14.98 | 224372 |
| 1726007700 | 15.57 | 0.01 | 0.06 | 15.56 | 15.98 | 15.1 | 178408 |
| 1725921300 | 15.56 | 1.17 | 8.13 | 14.62 | 15.56 | 14.21 | 237868 |
| 1725662100 | 14.39 | -0.54 | -3.62 | 15 | 15.44 | 14.23 | 128925 |
| 1725575700 | 14.93 | -0.34 | -2.23 | 15.33 | 15.61 | 14.69 | 170619 |
| 1725489300 | 15.27 | 1.48 | 10.73 | 13.67 | 15.35 | 13.3 | 323625 |
| 1725402900 | 13.79 | -0.8 | -5.48 | 14.32 | 14.5 | 13.41 | 275371 |
| 1725057300 | 14.59 | 0.77 | 5.57 | 14 | 14.7 | 13.6 | 233395 |
| 1724970900 | 13.82 | 0.63 | 4.78 | 13.23 | 13.86 | 13.16 | 195353 |
| 1724884500 | 13.19 | -0.55 | -4.00 | 13.8 | 13.89 | 12.88 | 162059 |
| 1724798100 | 13.74 | 0.24 | 1.78 | 13.26 | 13.75 | 12.85 | 148381 |
| 1724711700 | 13.5 | 0.48 | 3.69 | 13.23 | 13.665 | 12.85 | 182884 |
| 1724452500 | 13.02 | 0.44 | 3.50 | 12.45 | 13.3699 | 12.41 | 175176 |
| 1724366100 | 12.58 | -0.35 | -2.71 | 12.77 | 13.02 | 12.22 | 113135 |
| 1724279700 | 12.93 | -0.23 | -1.75 | 13.28 | 13.75 | 12.67 | 200681 |
| 1724193300 | 13.16 | 0.08 | 0.61 | 13.3 | 13.3 | 12.27 | 191158 |
| 1724106900 | 13.08 | 1.14 | 9.55 | 12.02 | 13.08 | 11.9263 | 226413 |
| 1723847700 | 11.94 | 0.21 | 1.79 | 11.7 | 12.32 | 11.66 | 184168 |
| 1723761300 | 11.73 | 0.58 | 5.20 | 11.59 | 11.89 | 11.371 | 161978 |
| 1723674900 | 11.15 | -0.3 | -2.62 | 11.45 | 12.12 | 11.1 | 268645 |
| 1723588500 | 11.45 | 1.27 | 12.48 | 10.4777 | 11.5 | 10.4777 | 326421 |
| 1723502100 | 10.18 | -0.03 | -0.29 | 10.25 | 10.816 | 10.01 | 191203 |
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
