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 | 0.56 | 2.93347302252 | 19.09 | 20 | 18.8326 | 34493 | 19.67425562 | CS |
| 4 | 1.86 | 10.455311973 | 17.79 | 20 | 15.64 | 26837 | 18.76393265 | CS |
| 12 | 2.29 | 13.1912442396 | 17.36 | 20 | 14.941 | 19899 | 17.84446567 | CS |
| 26 | 3.85 | 24.3670886076 | 15.8 | 20 | 14.87 | 18671 | 16.76090011 | CS |
| 52 | 9.05 | 85.3773584906 | 10.6 | 20 | 10.3404 | 19976 | 14.8363691 | CS |
| 156 | 8.2 | 71.615720524 | 11.45 | 20 | 6.62 | 19457 | 11.26324232 | CS |
| 260 | 7.65 | 63.75 | 12 | 20 | 6.62 | 27457 | 12.91968848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 19.52 | -0.21 | -1.06 | 19.64 | 19.8 | 19.34 | 48158 |
| 1740094800 | 19.73 | 0.17 | 0.87 | 19.5 | 19.73 | 19.5 | 19491 |
| 1740008400 | 19.56 | -0.29 | -1.46 | 19.84 | 19.84 | 19.37 | 20748 |
| 1739922000 | 19.85 | 0.89 | 4.69 | 19.09 | 20 | 18.8326 | 49576 |
| 1739576400 | 18.96 | 0 | 0.00 | 18.98 | 19.05 | 18.67 | 14111 |
| 1739490000 | 18.96 | -0.2 | -1.04 | 19.28 | 19.28 | 18.879 | 42860 |
| 1739403600 | 19.16 | 0.46 | 2.46 | 18.53 | 19.2 | 18.32 | 22158 |
| 1739317200 | 18.7 | -0.01 | -0.05 | 18.7 | 19.09 | 18.61 | 19837 |
| 1739230800 | 18.71 | 0.13 | 0.70 | 18.71 | 18.75 | 18.46 | 32266 |
| 1738971600 | 18.58 | 0.18 | 0.98 | 18.37 | 18.6 | 18.3 | 58648 |
| 1738885200 | 18.4 | 0.19 | 1.04 | 18 | 18.7 | 17.56 | 62434 |
| 1738798800 | 18.21 | -0.29 | -1.57 | 18.5 | 18.5 | 18.19 | 20971 |
| 1738712400 | 18.5 | 0.75 | 4.23 | 17.87 | 18.5 | 17.7744 | 27448 |
| 1738626000 | 17.75 | 0.07 | 0.40 | 17.59 | 17.8989 | 17.26 | 12338 |
| 1738366800 | 17.68 | 0.08 | 0.45 | 17.6 | 17.75 | 17.1 | 7909 |
| 1738280400 | 17.6 | 0.24 | 1.38 | 17.4 | 17.68 | 17.35 | 7956 |
| 1738194000 | 17.36 | 0.17 | 0.99 | 17.14 | 17.6 | 15.64 | 14617 |
| 1738107600 | 17.19 | -0.34 | -1.94 | 17.4 | 17.5 | 17.12 | 12587 |
| 1738021200 | 17.53 | -0.1 | -0.57 | 17.79 | 17.79 | 17.45 | 15797 |
| 1737762000 | 17.63 | -0.33 | -1.84 | 17.95 | 18.05 | 17.52 | 14639 |
| 1737675600 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1737589200 | 17.96 | 0.16 | 0.90 | 17 | 18.04 | 17 | 20593 |
| 1737502800 | 17.8 | 0.12 | 0.68 | 17.68 | 18.1 | 17.16 | 47252 |
| 1737157200 | 17.68 | -0.02 | -0.11 | 17.75 | 17.78 | 17.55 | 13464 |
| 1737070800 | 17.7 | 0.39 | 2.25 | 17.44 | 17.7135 | 17 | 14049 |
| 1736984400 | 17.31 | -0.08 | -0.46 | 17.5 | 17.55 | 17.31 | 14323 |
| 1736898000 | 17.39 | 0.15 | 0.87 | 17.16 | 17.655 | 17.125506 | 31306 |
| 1736811600 | 17.24 | -0.15 | -0.86 | 17.95 | 17.95 | 17.1037 | 23919 |
| 1736552400 | 17.39 | -0.03 | -0.17 | 17.2 | 17.44 | 17.1 | 14254 |
| 1736379600 | 17.42 | 0.17 | 0.99 | 17.92 | 17.92 | 17.15 | 17607 |
| 1736293200 | 17.25 | -0.13 | -0.75 | 17.3 | 17.4 | 17.1 | 14946 |
| 1736206800 | 17.38 | 0.53 | 3.15 | 17 | 17.3853 | 16.88 | 20617 |
| 1735947600 | 16.85 | 0.37 | 2.25 | 16.48 | 16.94 | 16.3 | 8927 |
| 1735861200 | 16.48 | 0.33 | 2.04 | 16.1 | 16.579999 | 16.055 | 12003 |
| 1735688400 | 16.149999 | 0.3 | 1.89 | 16.05 | 16.21 | 15.69 | 16181 |
| 1735602000 | 15.85 | -0.43 | -2.64 | 16.129999 | 16.129999 | 15.85 | 13316 |
| 1735342800 | 16.28 | 0.11 | 0.68 | 16.05 | 16.3581 | 15.98 | 11858 |
| 1735256400 | 16.17 | 0.37 | 2.34 | 15.75 | 16.17 | 15.71 | 9148 |
| 1735077840 | 15.8 | 0.34 | 2.20 | 15.36 | 15.935 | 15.36 | 8578 |
| 1734997200 | 15.46 | -0.5 | -3.13 | 16.01 | 16.05 | 15.35 | 16766 |
| 1734738000 | 15.96 | 0.65 | 4.25 | 15.48 | 16.02 | 15.48 | 19599 |
| 1734651600 | 15.31 | -0.5 | -3.16 | 15.71 | 15.98 | 14.941 | 20017 |
| 1734565200 | 15.81 | -1.2 | -7.05 | 17.1 | 17.1 | 15.81 | 26629 |
| 1734478800 | 17.01 | -0.16 | -0.93 | 17.3 | 17.31 | 17.0001 | 16688 |
| 1734392400 | 17.17 | 0.04 | 0.23 | 17.22 | 17.29 | 17.15 | 9596 |
| 1734133200 | 17.13 | -0.01 | -0.06 | 17.13 | 17.53 | 17.0873 | 15679 |
| 1734046800 | 17.14 | -0.1 | -0.58 | 17.3 | 17.37 | 17.14 | 15080 |
| 1733960400 | 17.24 | 0 | 0.00 | 17.16 | 17.3 | 17.13 | 12009 |
| 1733874000 | 17.24 | -0.18 | -1.03 | 17.4 | 17.4 | 17.2 | 11594 |
| 1733787600 | 17.42 | 0.05 | 0.29 | 17.27 | 17.4301 | 16.91 | 10827 |
| 1733528400 | 17.37 | -0.25 | -1.42 | 17.6 | 17.6 | 17.3563 | 9984 |
| 1733442000 | 17.62 | 0 | 0.00 | 17.69 | 17.69 | 17.5801 | 10940 |
| 1733355600 | 17.62 | -0.08 | -0.45 | 17.59 | 17.75 | 17.575 | 15467 |
| 1733269200 | 17.7 | 0.43 | 2.49 | 18.41 | 18.41 | 17.14 | 15385 |
| 1733182800 | 17.27 | -0.1 | -0.58 | 17.36 | 17.36 | 17.1 | 11411 |
| 1732917840 | 17.37 | 0.01 | 0.06 | 17.46 | 17.46 | 17.33 | 5162 |
| 1732750800 | 17.36 | 0.02 | 0.12 | 17.2 | 17.4 | 17.2 | 12419 |
| 1732664400 | 17.34 | 0.04 | 0.23 | 17.36 | 17.36 | 16.94 | 14130 |
| 1732578000 | 17.3 | 0.55 | 3.28 | 16.649999 | 17.33 | 16.649999 | 26392 |
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
