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 | -1.695 | -9.20195439739 | 18.42 | 18.42 | 15.98 | 240544 | 16.98461782 | CS |
| 4 | -5.455 | -24.5942290352 | 22.18 | 24.06 | 15.98 | 352949 | 19.61698612 | CS |
| 12 | 2.325 | 16.1458333333 | 14.4 | 27.38 | 13.82 | 235849 | 20.18820709 | CS |
| 26 | 7.965 | 90.9246575342 | 8.76 | 27.38 | 7.09 | 160185 | 17.2373396 | CS |
| 52 | 9.835 | 142.743105951 | 6.89 | 27.38 | 5.22 | 104638 | 14.88222179 | CS |
| 156 | 11.375 | 212.61682243 | 5.35 | 27.38 | 3.04 | 61288 | 10.71135306 | CS |
| 260 | 3.335 | 24.9066467513 | 13.39 | 27.38 | 3.04 | 71043 | 10.25963334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 17.08 | -0.5 | -2.84 | 17.42 | 17.85 | 16.875 | 177931 |
| 1740526500 | 17.58 | 0.75 | 4.46 | 16.26 | 17.6 | 15.99 | 244182 |
| 1740440100 | 16.83 | 0.14 | 0.84 | 17.2185 | 17.35 | 16.12 | 277414 |
| 1740180900 | 16.69 | -0.1 | -0.57 | 16.79 | 17.1899 | 15.98 | 258040 |
| 1740094500 | 16.785 | -1.58 | -8.58 | 18.255 | 18.255 | 16.719999 | 229033 |
| 1740008100 | 18.36 | -0.71 | -3.72 | 19.09 | 19.28 | 17.845 | 214491 |
| 1739921700 | 19.07 | 0.51 | 2.75 | 19.01 | 19.225 | 18.41 | 251786 |
| 1739576100 | 18.56 | 0.12 | 0.65 | 18.49 | 18.79 | 17.4464 | 221721 |
| 1739489700 | 18.44 | -0.92 | -4.75 | 19.25 | 19.3583 | 16.629999 | 429299 |
| 1739403300 | 19.36 | -0.33 | -1.65 | 19.29 | 19.41 | 18.905 | 342682 |
| 1739316900 | 19.685 | -1.04 | -5.00 | 20.49 | 20.68 | 19.1301 | 256797 |
| 1739230500 | 20.72 | 1.41 | 7.30 | 20.79 | 21 | 19.02 | 413624 |
| 1738971300 | 19.31 | 0.32 | 1.69 | 19.65 | 22.49 | 19.16 | 557962 |
| 1738884900 | 18.99 | -3.75 | -16.49 | 17 | 20.1199 | 16.75 | 1192226 |
| 1738798500 | 22.74 | -1 | -4.21 | 23.83 | 24.05 | 21 | 500095 |
| 1738712100 | 23.74 | 2.11 | 9.75 | 21.8905 | 24.06 | 21.0916 | 542520 |
| 1738625700 | 21.63 | 0.47 | 2.22 | 20.24 | 21.76 | 19.44 | 239483 |
| 1738366500 | 21.16 | -1.24 | -5.54 | 22.25 | 22.33 | 20.66 | 200173 |
| 1738280100 | 22.4 | 0.5 | 2.28 | 22.18 | 22.7899 | 21.95 | 82860 |
| 1738193700 | 21.9 | 0.17 | 0.78 | 21.58 | 22.02 | 21.146 | 138044 |
| 1738107300 | 21.73 | 0.22 | 1.02 | 21.55 | 23.37 | 21.55 | 163180 |
| 1738020900 | 21.51 | -2.73 | -11.26 | 24.02 | 24.73 | 21.1798 | 509130 |
| 1737761700 | 24.24 | 0.46 | 1.93 | 23.82 | 25.2999 | 23.7485 | 106823 |
| 1737675300 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1737588900 | 23.78 | -1.15 | -4.61 | 24.75 | 25.3319 | 22.51 | 248746 |
| 1737502500 | 24.93 | -0.38 | -1.50 | 25.0119 | 25.89 | 24.63 | 324081 |
| 1737156900 | 25.31 | 0.01 | 0.04 | 25 | 25.56 | 24.11 | 134842 |
| 1737070500 | 25.3 | 0.8 | 3.27 | 24.52 | 25.74 | 23.735 | 129280 |
| 1736984100 | 24.5 | -1.12 | -4.37 | 26.37 | 26.37 | 23.67 | 288424 |
| 1736897700 | 25.62 | 2.62 | 11.39 | 23.74 | 27.38 | 23.51 | 570482 |
| 1736811300 | 23 | 0.48 | 2.13 | 22.55 | 23.0917 | 21.76 | 212495 |
| 1736552100 | 22.52 | 2.55 | 12.77 | 20.245 | 22.86 | 20.125 | 448414 |
| 1736379300 | 19.97 | 3.52 | 21.40 | 23.775 | 23.9999 | 19.21 | 717156 |
| 1736292900 | 16.45 | -0.29 | -1.73 | 17.01 | 17.02 | 15.9906 | 90780 |
| 1736206500 | 16.739999 | -1.05 | -5.90 | 17.97 | 17.97 | 16.62 | 96576 |
| 1735947300 | 17.79 | 0.13 | 0.74 | 17.77 | 17.8 | 17.39 | 58644 |
| 1735860900 | 17.66 | 0.13 | 0.74 | 17.25 | 17.86 | 16.754999 | 88534 |
| 1735688100 | 17.53 | -0.17 | -0.96 | 17.8 | 18 | 17.245 | 64486 |
| 1735601700 | 17.7 | -0.15 | -0.84 | 17.2 | 18.14 | 17 | 70583 |
| 1735342500 | 17.85 | -0.55 | -2.99 | 18.7477 | 18.7477 | 17.79 | 65045 |
| 1735256100 | 18.4 | 0.46 | 2.56 | 17.8 | 19.06 | 17.31 | 90894 |
| 1735077840 | 17.94 | 1.59 | 9.72 | 16.52 | 18.1899 | 16.5 | 64491 |
| 1734996900 | 16.35 | -1.01 | -5.82 | 17.3492 | 17.99 | 16.16 | 132764 |
| 1734737700 | 17.36 | -0.37 | -2.09 | 17.72 | 18.08 | 16.89 | 72502 |
| 1734651300 | 17.73 | 2.38 | 15.50 | 16.96 | 18.41 | 16.9 | 121983 |
| 1734564900 | 15.35 | -1.25 | -7.53 | 16.78 | 17.41 | 15.35 | 121902 |
| 1734478500 | 16.6 | 0.11 | 0.67 | 16.57 | 17.49 | 16.1065 | 115567 |
| 1734392100 | 16.489999 | 0.45 | 2.81 | 15.9 | 17.23 | 15.89 | 135498 |
| 1734132900 | 16.04 | 0.94 | 6.23 | 15.0391 | 16.1 | 14.775 | 84238 |
| 1734046500 | 15.1 | -0.15 | -0.98 | 14.97 | 15.4 | 14.51 | 41878 |
| 1733960100 | 15.25 | 0.65 | 4.45 | 14.8 | 15.5 | 14.7 | 195595 |
| 1733873700 | 14.6 | 0.32 | 2.24 | 14.2244 | 14.75 | 14 | 55495 |
| 1733787300 | 14.28 | -0.33 | -2.26 | 14.67 | 14.96 | 14.15 | 69770 |
| 1733528100 | 14.61 | -0.39 | -2.60 | 15.01 | 15.22 | 14.4201 | 57655 |
| 1733441700 | 15 | 0.58 | 4.02 | 14.33 | 15 | 13.82 | 63222 |
| 1733355300 | 14.42 | -0.42 | -2.83 | 15.065 | 15.39 | 14.0001 | 96954 |
| 1733268900 | 14.84 | -0.44 | -2.88 | 15.1848 | 15.5 | 14.5701 | 100269 |
| 1733182500 | 15.28 | 0.67 | 4.59 | 14.58 | 15.8814 | 14.24 | 156486 |
| 1732917840 | 14.61 | 0.21 | 1.46 | 14.35 | 14.78 | 14.16 | 62152 |
| 1732750500 | 14.4 | 0.65 | 4.73 | 13.94 | 14.43 | 13.73 | 53878 |
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
