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 | 0.25 | 1.44175317186 | 17.34 | 17.55 | 17.15 | 258 | 17.19652477 | CS |
| 4 | 0.17 | 0.97588978186 | 17.42 | 17.55 | 17.03 | 1614 | 17.11138883 | CS |
| 12 | -0.02 | -0.113571834185 | 17.61 | 18.43 | 17.03 | 2831 | 17.77748748 | CS |
| 26 | 2.11 | 13.6304909561 | 15.48 | 18.43 | 15.38 | 1470 | 17.63312882 | CS |
| 52 | 2.33 | 15.2686762779 | 15.26 | 18.43 | 15.18 | 4477 | 15.96362727 | CS |
| 156 | 2.06 | 13.2646490663 | 15.53 | 18.43 | 13.87 | 9740 | 15.16618109 | CS |
| 260 | 2.06 | 13.2646490663 | 15.53 | 18.43 | 13.87 | 9740 | 15.16618109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732744800 | 17.59 | 0.04 | 0.23 | 17.59 | 17.59 | 17.59 | 0 |
| 1732658400 | 17.55 | 0.07 | 0.40 | 17.55 | 17.55 | 17.55 | 0 |
| 1732572000 | 17.48 | 0.22 | 1.27 | 17.48 | 17.48 | 17.48 | 0 |
| 1732312800 | 17.26 | 0.05 | 0.29 | 17.26 | 17.26 | 17.26 | 1 |
| 1732226460 | 17.21 | 0.06 | 0.35 | 17.39 | 17.39 | 17.21 | 1000 |
| 1732140000 | 17.15 | -0.05 | -0.29 | 17.34 | 17.34 | 17.15 | 291 |
| 1732053600 | 17.2 | -0.01 | -0.06 | 17.2 | 17.2 | 17.2 | 0 |
| 1731967200 | 17.21 | -0.01 | -0.06 | 17.21 | 17.21 | 17.21 | 3000 |
| 1731708000 | 17.22 | 0.06 | 0.35 | 17.2 | 17.22 | 17.2 | 2000 |
| 1731621600 | 17.16 | -0.06 | -0.35 | 17.21 | 17.21 | 17.16 | 3000 |
| 1731535200 | 17.22 | 0.1 | 0.58 | 17.22 | 17.22 | 17.22 | 0 |
| 1731448800 | 17.12 | -0.13 | -0.75 | 17.12 | 17.12 | 17.12 | 0 |
| 1731362400 | 17.25 | -0.03 | -0.17 | 17.25 | 17.25 | 17.25 | 0 |
| 1731103200 | 17.28 | 0.15 | 0.88 | 17.28 | 17.28 | 17.28 | 0 |
| 1731016800 | 17.13 | 0.07 | 0.41 | 17.13 | 17.13 | 17.13 | 0 |
| 1730930400 | 17.06 | -0.12 | -0.70 | 17.06 | 17.06 | 17.06 | 60 |
| 1730844000 | 17.18 | 0.1 | 0.59 | 17.18 | 17.18 | 17.18 | 1 |
| 1730757600 | 17.08 | 0.01 | 0.06 | 17.07 | 17.1 | 17.07 | 18301 |
| 1730494800 | 17.07 | -0.13 | -0.76 | 17.07 | 17.1 | 17.03 | 4625 |
| 1730408400 | 17.2 | -0.22 | -1.26 | 17.2 | 17.2 | 17.2 | 0 |
| 1730322240 | 17.42 | -0.01 | -0.06 | 17.42 | 17.42 | 17.42 | 0 |
| 1730235600 | 17.43 | -0.12 | -0.68 | 17.43 | 17.43 | 17.43 | 45 |
| 1730149200 | 17.55 | 0.05 | 0.29 | 17.55 | 17.55 | 17.55 | 0 |
| 1729890000 | 17.5 | -0.14 | -0.79 | 17.5 | 17.5 | 17.5 | 0 |
| 1729803600 | 17.64 | -0.04 | -0.23 | 17.57 | 17.64 | 17.57 | 250 |
| 1729717200 | 17.68 | 0.09 | 0.51 | 17.68 | 17.68 | 17.68 | 0 |
| 1729630800 | 17.59 | 0.07 | 0.40 | 17.59 | 17.59 | 17.59 | 0 |
| 1729544400 | 17.52 | -0.31 | -1.74 | 17.52 | 17.52 | 17.52 | 81 |
| 1729285200 | 17.83 | 0.03 | 0.17 | 17.87 | 17.88 | 17.83 | 3200 |
| 1729198980 | 17.8 | -0.1 | -0.56 | 17.85 | 17.87 | 17.8 | 200 |
| 1729112400 | 17.9 | 0.18 | 1.02 | 17.93 | 17.93 | 17.9 | 2260 |
| 1729026000 | 17.72 | 0.29 | 1.66 | 17.72 | 17.72 | 17.72 | 32 |
| 1728680400 | 17.43 | 0.15 | 0.87 | 17.45 | 17.45 | 17.43 | 300 |
| 1728594000 | 17.28 | -0.09 | -0.52 | 17.28 | 17.28 | 17.28 | 1 |
| 1728507600 | 17.37 | 0.06 | 0.35 | 17.38 | 17.38 | 17.36 | 1250 |
| 1728421200 | 17.31 | -0.04 | -0.23 | 17.31 | 17.31 | 17.31 | 0 |
| 1728334800 | 17.35 | -0.11 | -0.63 | 17.36 | 17.36 | 17.35 | 100 |
| 1728075600 | 17.46 | -0.03 | -0.17 | 17.46 | 17.46 | 17.46 | 0 |
| 1727989200 | 17.49 | -0.12 | -0.68 | 17.49 | 17.49 | 17.49 | 1 |
| 1727902800 | 17.61 | -0.12 | -0.68 | 17.61 | 17.61 | 17.61 | 0 |
| 1727816400 | 17.73 | -0.11 | -0.62 | 17.73 | 17.73 | 17.73 | 0 |
| 1727730000 | 17.84 | 0.05 | 0.28 | 17.84 | 17.9 | 17.84 | 10300 |
| 1727470800 | 17.79 | -0.07 | -0.39 | 17.8 | 17.84 | 17.79 | 9660 |
| 1727384400 | 17.86 | -0.03 | -0.17 | 17.87 | 17.92 | 17.84 | 15200 |
| 1727298000 | 17.89 | -0.1 | -0.56 | 17.89 | 17.89 | 17.89 | 0 |
| 1727211600 | 17.99 | -0.03 | -0.17 | 18.02 | 18.02 | 17.98 | 47600 |
| 1727125200 | 18.02 | 0.01 | 0.06 | 18.02 | 18.06 | 18.02 | 36400 |
| 1726866000 | 18.01 | -0.05 | -0.28 | 18.01 | 18.01 | 18.01 | 437 |
| 1726779600 | 18.06 | 0.01 | 0.06 | 18.37 | 18.37 | 18.06 | 115 |
| 1726693440 | 18.05 | -0.06 | -0.33 | 18.13 | 18.14 | 18.05 | 3000 |
| 1726606800 | 18.11 | -0.15 | -0.82 | 18.43 | 18.43 | 18.11 | 276 |
| 1726520400 | 18.26 | 0 | 0.00 | 18.26 | 18.26 | 18.26 | 0 |
| 1726261200 | 18.26 | 0.26 | 1.44 | 18.26 | 18.26 | 18.26 | 100 |
| 1726174800 | 18 | 0.1 | 0.56 | 18 | 18 | 18 | 1 |
| 1726088400 | 17.9 | -0.01 | -0.06 | 17.9 | 17.9 | 17.9 | 0 |
| 1726002000 | 17.91 | 0.24 | 1.36 | 17.91 | 17.91 | 17.91 | 0 |
| 1725915600 | 17.67 | 0.17 | 0.97 | 17.67 | 17.67 | 17.67 | 1 |
| 1725656400 | 17.5 | -0.02 | -0.11 | 17.71 | 17.71 | 17.5 | 100 |
| 1725570000 | 17.52 | -0.08 | -0.45 | 17.63 | 17.63 | 17.52 | 881 |
| 1725483600 | 17.6 | 0.12 | 0.69 | 17.61 | 17.61 | 17.6 | 100 |
| 1725397200 | 17.48 | 0.05 | 0.29 | 17.48 | 17.48 | 17.48 | 0 |
| 1725051600 | 17.43 | 0.14 | 0.81 | 17.43 | 17.43 | 17.43 | 0 |
| 1724965200 | 17.29 | -0.13 | -0.75 | 17.29 | 17.29 | 17.29 | 0 |
| 1724878800 | 17.42 | -0.02 | -0.11 | 17.42 | 17.42 | 17.42 | 0 |
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
