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 | -1.36 | -6.56687590536 | 20.71 | 20.84 | 19.2 | 990874 | 20.02998085 | CS |
| 4 | -0.67 | -3.34665334665 | 20.02 | 21.25 | 19.01 | 1066250 | 19.92494098 | CS |
| 12 | -2.2962 | -10.6078665077 | 21.6462 | 23.2 | 17.77 | 1221556 | 20.23828085 | CS |
| 26 | -18.15 | -48.4 | 37.5 | 38.9799 | 17.77 | 1139721 | 25.50906521 | CS |
| 52 | -15.2 | -43.994211288 | 34.55 | 40.47 | 17.77 | 900454 | 29.25642649 | CS |
| 156 | 11.77 | 155.277044855 | 7.58 | 40.47 | 7.11 | 563533 | 27.26000903 | CS |
| 260 | 12.02 | 163.983628922 | 7.33 | 48.86 | 6.17 | 374276 | 25.48940292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 19.2 | -0.36 | -1.84 | 19.94 | 20.05 | 19.11 | 1145067 |
| 1739489700 | 19.56 | -0.56 | -2.78 | 20 | 20.15 | 19.49 | 1318375 |
| 1739403300 | 20.12 | -0.36 | -1.76 | 20.155 | 20.63 | 20.01 | 1023254 |
| 1739316900 | 20.48 | 0.39 | 1.94 | 20.49 | 20.74 | 20.37 | 949342 |
| 1739230500 | 20.09 | 0 | 0.00 | 20.09 | 20.32 | 19.8348 | 636289 |
| 1738971300 | 20.09 | -0.25 | -1.23 | 20.71 | 20.84 | 20.06 | 949158 |
| 1738884900 | 20.34 | -0.39 | -1.88 | 20.85 | 20.98 | 20.05 | 1033261 |
| 1738798500 | 20.73 | -0.25 | -1.19 | 20.5 | 21.05 | 20.31 | 981025 |
| 1738712100 | 20.98 | 0.93 | 4.64 | 20.09 | 21.25 | 19.89 | 1084247 |
| 1738625700 | 20.05 | 0.12 | 0.60 | 19.7 | 20.1783 | 19.5911 | 691983 |
| 1738366500 | 19.93 | 0.07 | 0.35 | 20.01 | 20.21 | 19.5892 | 1014577 |
| 1738280100 | 19.86 | 0.34 | 1.74 | 19.76 | 19.96 | 19.54 | 760437 |
| 1738193700 | 19.52 | 0.31 | 1.61 | 19.29 | 19.59 | 19.2 | 739685 |
| 1738107300 | 19.21 | -0.02 | -0.10 | 19.33 | 19.56 | 19.065 | 799796 |
| 1738020900 | 19.23 | 0.07 | 0.37 | 19.04 | 19.5299 | 19.025 | 1082342 |
| 1737761700 | 19.16 | -0.47 | -2.39 | 19.75 | 19.78 | 19.01 | 1041498 |
| 1737675300 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1737588900 | 19.63 | 0.22 | 1.13 | 19.22 | 19.66 | 19.19 | 1119603 |
| 1737502500 | 19.41 | -0.98 | -4.81 | 20.055 | 20.06 | 19.27 | 1990524 |
| 1737156900 | 20.39 | -0.56 | -2.67 | 20.02 | 20.7395 | 19.79 | 1779587 |
| 1737070500 | 20.95 | -1.4 | -6.26 | 22.1 | 22.13 | 20.945 | 1701522 |
| 1736984100 | 22.35 | -0.32 | -1.41 | 22.42 | 22.44 | 21.98 | 1681801 |
| 1736897700 | 22.67 | -0.39 | -1.69 | 22.9 | 22.91 | 22.31 | 1480866 |
| 1736811300 | 23.06 | 0.88 | 3.97 | 22.95 | 23.2 | 22.48 | 1888127 |
| 1736552100 | 22.18 | 1.2 | 5.72 | 22.04 | 22.57 | 21.88 | 1990048 |
| 1736379300 | 20.98 | -0.3 | -1.41 | 20.73 | 21.2 | 20.53 | 921289 |
| 1736292900 | 21.28 | 0.94 | 4.62 | 20.62 | 21.28 | 20.62 | 1259564 |
| 1736206500 | 20.34 | 0.24 | 1.19 | 20.35 | 20.84 | 20.2 | 1055616 |
| 1735947300 | 20.1 | -0.51 | -2.47 | 20.53 | 20.59 | 19.97 | 1368979 |
| 1735860900 | 20.61 | 1.16 | 5.96 | 20.3428 | 20.69 | 20.26 | 1518060 |
| 1735688100 | 19.45 | 0.45 | 2.37 | 19.09 | 19.55 | 18.96 | 821789 |
| 1735601700 | 19 | -0.34 | -1.76 | 19.64 | 19.64 | 18.86 | 1741585 |
| 1735342500 | 19.34 | -0.04 | -0.21 | 19.53 | 19.56 | 19.09 | 1156545 |
| 1735256100 | 19.38 | -0.28 | -1.42 | 19.7 | 19.7 | 19.22 | 948474 |
| 1735077840 | 19.66 | 0.6 | 3.15 | 19.32 | 19.76 | 19.07 | 862582 |
| 1734996900 | 19.06 | 0.98 | 5.42 | 18.35 | 19.06 | 18.35 | 1196513 |
| 1734737700 | 18.08 | 0.11 | 0.61 | 17.8721 | 18.3 | 17.8721 | 1052261 |
| 1734651300 | 17.97 | -0.47 | -2.55 | 18.4565 | 18.4798 | 17.9 | 1299011 |
| 1734564900 | 18.44 | 0.15 | 0.82 | 18.34 | 18.73 | 18.305 | 970141 |
| 1734478500 | 18.29 | -0.3 | -1.61 | 18.37 | 18.41 | 18.01 | 1304875 |
| 1734392100 | 18.59 | -0.86 | -4.42 | 18.94 | 18.94 | 18.47 | 1292560 |
| 1734132900 | 19.45 | 0.7 | 3.73 | 18.98 | 19.48 | 18.87 | 1165600 |
| 1734046500 | 18.75 | -0.56 | -2.90 | 18.965 | 19.12 | 18.72 | 985627 |
| 1733960100 | 19.31 | -0.53 | -2.67 | 19.86 | 20.01 | 19.24 | 1238306 |
| 1733873700 | 19.84 | -0.1 | -0.50 | 19.84 | 20.06 | 19.7313 | 826063 |
| 1733787300 | 19.94 | 0.31 | 1.58 | 19.77 | 20.16 | 19.64 | 1051777 |
| 1733528100 | 19.63 | -0.35 | -1.75 | 19.87 | 19.94 | 19.41 | 1449563 |
| 1733441700 | 19.98 | -0.37 | -1.82 | 20.58 | 20.74 | 19.91 | 1420447 |
| 1733355300 | 20.35 | -0.36 | -1.74 | 20.69 | 20.69 | 20.19 | 1046688 |
| 1733268900 | 20.71 | 0.4 | 1.97 | 20.465 | 20.9 | 20.19 | 1187595 |
| 1733182500 | 20.31 | -0.63 | -3.01 | 20.76 | 20.76 | 20.17 | 1417922 |
| 1732917840 | 20.94 | -0.15 | -0.71 | 21 | 21.23 | 20.77 | 602857 |
| 1732750500 | 21.09 | -0.09 | -0.42 | 20.89 | 21.39 | 20.69 | 1248169 |
| 1732664100 | 21.18 | -0.07 | -0.31 | 21.29 | 21.58 | 20.98 | 1207663 |
| 1732577700 | 21.245 | -0.65 | -2.95 | 21.91 | 21.91 | 21.21 | 1656282 |
| 1732318500 | 21.89 | 0.18 | 0.83 | 21.4999 | 21.9 | 21.33 | 1242450 |
| 1732232100 | 21.71 | -2.1 | -8.82 | 22.4 | 22.4 | 21.52 | 2257394 |
| 1732145700 | 23.81 | -0.16 | -0.67 | 24.29 | 24.314 | 23.71 | 1664810 |
| 1732059300 | 23.97 | 0.54 | 2.30 | 23.53 | 24.04 | 23.48 | 1211211 |
| 1731972900 | 23.43 | 0.58 | 2.54 | 23 | 23.53 | 23 | 1545727 |
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
