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 | -1.815 | -10.23977433 | 17.725 | 17.94 | 14.27 | 834014 | 16.04828107 | CS |
| 4 | -1.94 | -10.8683473389 | 17.85 | 19.7283 | 14.27 | 835540 | 17.30666885 | CS |
| 12 | -4.4 | -21.6642048252 | 20.31 | 21.569 | 14.27 | 603492 | 18.29757496 | CS |
| 26 | -6.15 | -27.878513146 | 22.06 | 23.48 | 14.27 | 648708 | 19.59841155 | CS |
| 52 | 6.49 | 68.8959660297 | 9.42 | 24.17 | 9.06 | 912519 | 18.67254163 | CS |
| 156 | -1.2 | -7.01344243133 | 17.11 | 24.17 | 7.41 | 845440 | 15.10280006 | CS |
| 260 | 0.79 | 5.22486772487 | 15.12 | 43 | 6.34 | 752112 | 17.95244748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 15.91 | -0.05 | -0.31 | 15.96 | 16.09 | 15.42 | 895054 |
| 1732059300 | 15.96 | -0.08 | -0.50 | 16.059999 | 16.61 | 15.865 | 764457 |
| 1731972900 | 16.04 | 0.12 | 0.75 | 15.95 | 16.28 | 15.75 | 806380 |
| 1731713700 | 15.92 | -0.57 | -3.46 | 16.489999 | 16.489999 | 15.55 | 973392 |
| 1731627300 | 16.489999 | -1.26 | -7.10 | 17.725 | 17.94 | 16.41 | 730785 |
| 1731540900 | 17.75 | -0.82 | -4.42 | 18.63 | 18.8672 | 17.44 | 988797 |
| 1731454500 | 18.57 | 1.01 | 5.75 | 18.3 | 19.7283 | 18 | 1981845 |
| 1731368100 | 17.56 | -0.12 | -0.68 | 17.89 | 18.0575 | 17.26 | 484277 |
| 1731108900 | 17.68 | -0.09 | -0.51 | 17.23 | 17.96 | 16.55 | 656155 |
| 1731022500 | 17.77 | -0.07 | -0.39 | 17.8 | 18.26 | 17.62 | 547029 |
| 1730936100 | 17.84 | 0.32 | 1.83 | 18.29 | 18.58 | 17.79 | 1426659 |
| 1730849700 | 17.52 | -0.29 | -1.63 | 17.82 | 18.0707 | 17.24 | 864411 |
| 1730763300 | 17.81 | 0.93 | 5.51 | 16.75 | 17.85 | 16.649999 | 841551 |
| 1730500500 | 16.88 | 0.16 | 0.96 | 16.86 | 17.23 | 16.69 | 345177 |
| 1730414100 | 16.719999 | -0.25 | -1.47 | 16.71 | 16.91 | 16.5 | 531117 |
| 1730327700 | 16.97 | -0.39 | -2.25 | 17.295 | 17.58 | 16.89 | 804593 |
| 1730241300 | 17.36 | -0.37 | -2.09 | 17.69 | 17.81 | 17.08 | 550155 |
| 1730154900 | 17.73 | 0.22 | 1.26 | 17.79 | 18.185 | 17.71 | 377389 |
| 1729895700 | 17.51 | -0.27 | -1.52 | 17.88 | 18.13 | 17.39 | 583434 |
| 1729809300 | 17.78 | 0.76 | 4.47 | 17.85 | 18.175 | 17.4 | 1558149 |
| 1729722900 | 17.02 | -0.35 | -2.01 | 17.22 | 17.7 | 16.97 | 1010204 |
| 1729636500 | 17.37 | -0.33 | -1.86 | 17.76 | 17.84 | 17.32 | 482625 |
| 1729550100 | 17.7 | -0.3 | -1.67 | 17.88 | 17.97 | 17.54 | 555956 |
| 1729290900 | 18 | -0.09 | -0.50 | 18.08 | 18.36 | 17.85 | 251305 |
| 1729204500 | 18.09 | -0.18 | -0.99 | 18.26 | 18.3 | 17.84 | 295354 |
| 1729118100 | 18.27 | 0.06 | 0.33 | 18.34 | 18.5 | 18.19 | 409584 |
| 1729031700 | 18.21 | 0.15 | 0.83 | 18.05 | 18.29 | 17.87 | 665076 |
| 1728945300 | 18.06 | -0.52 | -2.80 | 17.98 | 18.45 | 17.57 | 839681 |
| 1728686100 | 18.58 | 0.34 | 1.86 | 18.21 | 18.825 | 18.21 | 496844 |
| 1728599700 | 18.24 | -0.08 | -0.44 | 18.07 | 18.36 | 18.01 | 244234 |
| 1728513300 | 18.32 | 0.16 | 0.88 | 18.14 | 18.47 | 17.84 | 403904 |
| 1728426900 | 18.16 | 0.27 | 1.51 | 17.99 | 18.5 | 17.99 | 536760 |
| 1728340500 | 17.89 | -0.15 | -0.83 | 18.03 | 18.03 | 17.63 | 417070 |
| 1728081300 | 18.04 | -0.14 | -0.77 | 18.35 | 18.65 | 18.03 | 451393 |
| 1727994900 | 18.18 | -0.32 | -1.73 | 18.43 | 18.59 | 18.11 | 535599 |
| 1727908500 | 18.5 | -0.71 | -3.70 | 18.975 | 19.14 | 18.49 | 669447 |
| 1727822100 | 19.21 | -0.33 | -1.69 | 19.53 | 19.55 | 18.65 | 623103 |
| 1727735520 | 19.54 | 0.02 | 0.10 | 19.39 | 19.935 | 19.27 | 481185 |
| 1727476500 | 19.52 | 0.06 | 0.31 | 19.69 | 19.75 | 19.35 | 340412 |
| 1727390100 | 19.46 | -0.11 | -0.56 | 19.87 | 19.87 | 19.35 | 318848 |
| 1727303700 | 19.57 | -0.25 | -1.26 | 19.87 | 20 | 19.49 | 384013 |
| 1727217300 | 19.82 | -0.39 | -1.93 | 20.21 | 20.21 | 19.8 | 405906 |
| 1727130900 | 20.21 | -0.74 | -3.53 | 21.11 | 21.11 | 20.18 | 241198 |
| 1726871700 | 20.95 | -0.13 | -0.62 | 21.13 | 21.4 | 20.85 | 995839 |
| 1726785300 | 21.08 | 0.82 | 4.05 | 20.45 | 21.4 | 20.45 | 839425 |
| 1726698900 | 20.26 | 0.1 | 0.50 | 20.27 | 21.09 | 19.99 | 453286 |
| 1726612500 | 20.16 | -0.71 | -3.40 | 20.71 | 21.36 | 20.14 | 517044 |
| 1726526100 | 20.87 | -0.01 | -0.05 | 21.02 | 21.13 | 20.57 | 308011 |
| 1726266900 | 20.88 | 0.99 | 4.98 | 20.17 | 21.09 | 19.9 | 383620 |
| 1726180500 | 19.89 | 0.01 | 0.05 | 19.74 | 20.16 | 19.68 | 287085 |
| 1726094100 | 19.88 | 0.14 | 0.71 | 19.54 | 19.9 | 19.26 | 322251 |
| 1726007700 | 19.74 | 0.18 | 0.92 | 19.62 | 20.08 | 19.3 | 865448 |
| 1725921300 | 19.56 | 0.27 | 1.40 | 19.28 | 19.82 | 19.28 | 413860 |
| 1725662100 | 19.29 | -0.39 | -1.98 | 19.68 | 19.725 | 19.12 | 315529 |
| 1725575700 | 19.68 | -0.16 | -0.81 | 19.78 | 19.79 | 19.36 | 586431 |
| 1725489300 | 19.84 | -0.37 | -1.83 | 20.1 | 20.405 | 19.66 | 495892 |
| 1725402900 | 20.21 | -0.85 | -4.04 | 21 | 21.569 | 20.1 | 360572 |
| 1725057300 | 21.06 | 0.55 | 2.68 | 20.61 | 21.12 | 20.27 | 377708 |
| 1724970900 | 20.51 | 0.37 | 1.84 | 20.31 | 20.97 | 20.13 | 313503 |
| 1724884500 | 20.14 | -0.14 | -0.69 | 20.18 | 20.41 | 19.93 | 285577 |
| 1724798100 | 20.28 | -0.26 | -1.27 | 20.43 | 20.68 | 19.95 | 238393 |
| 1724711700 | 20.54 | 0.36 | 1.78 | 20.29 | 20.68 | 20.03 | 259385 |
| 1724452500 | 20.18 | 0.44 | 2.23 | 19.89 | 20.37 | 19.65 | 517348 |
| 1724366100 | 19.74 | -0.23 | -1.15 | 20.05 | 20.13 | 19.64 | 333155 |
| 1724279700 | 19.97 | -0.11 | -0.55 | 20.11 | 20.5 | 19.74 | 377452 |
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
