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 | -0.11 | -0.645161290323 | 17.05 | 17.09 | 16.335 | 2255561 | 16.69394971 | CS |
| 4 | -0.93 | -5.20425293788 | 17.87 | 18.49 | 15.075 | 3500854 | 16.73414357 | CS |
| 12 | 0.73 | 4.5033929673 | 16.21 | 18.49 | 15.075 | 3897192 | 16.8814773 | CS |
| 26 | 1.93 | 12.8580946036 | 15.01 | 18.49 | 14.22 | 3269083 | 16.22611107 | CS |
| 52 | 3.055 | 22.002160605 | 13.885 | 18.49 | 13.12 | 2935233 | 15.50183588 | CS |
| 156 | 6.5 | 62.2605363985 | 10.44 | 18.49 | 8.56 | 2834336 | 12.59155013 | CS |
| 260 | 12.18 | 255.882352941 | 4.76 | 18.49 | 3.373 | 3506790 | 10.22352908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.88 | -0.1 | -0.59 | 17 | 17.03 | 16.665 | 1578627 |
| 1745534400 | 16.98 | 0.31 | 1.86 | 16.75 | 17.06 | 16.649999 | 1727100 |
| 1745448000 | 16.67 | -0.06 | -0.36 | 16.69 | 16.855 | 16.43 | 2109370 |
| 1745361600 | 16.73 | 0.24 | 1.46 | 16.78 | 16.8 | 16.504999 | 2595711 |
| 1745275200 | 16.489999 | -0.69 | -4.02 | 17.05 | 17.09 | 16.335 | 2639242 |
| 1744929600 | 17.18 | 0.32 | 1.90 | 16.92 | 17.365 | 16.92 | 3750093 |
| 1744843200 | 16.86 | 0.13 | 0.78 | 16.78 | 17.085 | 16.7501 | 2591128 |
| 1744756800 | 16.73 | 0.2 | 1.21 | 16.53 | 16.895 | 16.524999 | 1849207 |
| 1744670400 | 16.53 | 0.41 | 2.54 | 16.57 | 16.68 | 16.265 | 3867822 |
| 1744411200 | 16.12 | 0.24 | 1.51 | 15.91 | 16.1283 | 15.525 | 3526823 |
| 1744324800 | 15.88 | -0.43 | -2.64 | 16.04 | 16.27 | 15.52 | 3580575 |
| 1744238400 | 16.309999 | 0.36 | 2.26 | 15.66 | 16.55 | 15.075 | 5190098 |
| 1744152000 | 15.95 | -0.2 | -1.24 | 16.84 | 16.92 | 15.665 | 7892011 |
| 1744065600 | 16.149999 | -0.18 | -1.10 | 15.37 | 16.629999 | 15.19 | 5887933 |
| 1743806400 | 16.329999 | -1.64 | -9.13 | 17.3 | 17.53 | 16.04 | 5803741 |
| 1743720000 | 17.97 | -0.49 | -2.65 | 17.87 | 18.355 | 17.86 | 3613929 |
| 1743633600 | 18.46 | 0.19 | 1.04 | 18.06 | 18.49 | 18.06 | 2140007 |
| 1743547200 | 18.27 | 0.27 | 1.50 | 17.93 | 18.275 | 17.8395 | 2337103 |
| 1743460800 | 18 | 0.06 | 0.33 | 17.88 | 18.095 | 17.73 | 2895793 |
| 1743201600 | 17.94 | 0.03 | 0.17 | 17.87 | 17.9794 | 17.7901 | 2573806 |
| 1743115200 | 17.91 | -0.09 | -0.50 | 18.01 | 18.07 | 17.81 | 2240751 |
| 1743028800 | 18 | -0.04 | -0.22 | 18.13 | 18.295 | 17.96 | 3558755 |
| 1742942400 | 18.04 | 0.05 | 0.28 | 18.11 | 18.175 | 17.96 | 3336492 |
| 1742856000 | 17.99 | 0.19 | 1.07 | 17.95 | 18.11 | 17.755 | 3823551 |
| 1742596800 | 17.8 | 0.02 | 0.11 | 17.73 | 17.975 | 17.65 | 5885765 |
| 1742510400 | 17.78 | 0.06 | 0.34 | 17.6 | 17.82 | 17.57 | 2655458 |
| 1742424000 | 17.72 | 0.27 | 1.55 | 17.53 | 17.75 | 17.44 | 3914379 |
| 1742337600 | 17.45 | 0.02 | 0.11 | 17.5 | 17.631 | 17.41 | 3271969 |
| 1742251200 | 17.43 | 0.42 | 2.47 | 16.99 | 17.47 | 16.944 | 3329424 |
| 1741992000 | 17.01 | 0.09 | 0.53 | 16.98 | 17.13 | 16.87 | 4543895 |
| 1741905600 | 16.92 | -0.02 | -0.12 | 16.91 | 17.075 | 16.83 | 3880242 |
| 1741819200 | 16.94 | 0.08 | 0.47 | 17 | 17.15 | 16.83 | 4124631 |
| 1741732800 | 16.86 | 0.14 | 0.84 | 16.76 | 17.04 | 16.719999 | 3410604 |
| 1741646400 | 16.719999 | 0.26 | 1.58 | 16.43 | 16.85 | 16.3 | 3680598 |
| 1741390800 | 16.46 | 0.17 | 1.04 | 16.329999 | 16.535 | 16.094999 | 3040537 |
| 1741304400 | 16.29 | -0.69 | -4.06 | 16.79 | 16.79 | 16.135 | 4653651 |
| 1741218000 | 16.98 | 0.22 | 1.31 | 16.66 | 17.015 | 16.390799 | 4607824 |
| 1741131600 | 16.76 | -0.04 | -0.24 | 16.629999 | 17.03 | 16.285 | 4216104 |
| 1741045200 | 16.8 | -0.15 | -0.88 | 16.98 | 17.19 | 16.629999 | 5662441 |
| 1740786000 | 16.95 | 0.73 | 4.50 | 16.219999 | 16.97 | 16.19 | 4569801 |
| 1740699600 | 16.219999 | -0.1 | -0.61 | 16.34 | 16.379999 | 15.925 | 3406416 |
| 1740613200 | 16.32 | 0.43 | 2.71 | 15.97 | 16.34 | 15.93 | 2853004 |
| 1740526800 | 15.89 | -0.12 | -0.75 | 15.98 | 16.0834 | 15.485 | 4006110 |
| 1740440400 | 16.01 | -0.26 | -1.60 | 16.29 | 16.39 | 15.98 | 2218352 |
| 1740181200 | 16.27 | -0.29 | -1.75 | 16.55 | 16.550999 | 16.14 | 2542255 |
| 1740094800 | 16.559999 | -0.2 | -1.19 | 16.68 | 16.735 | 16.37 | 2714137 |
| 1740008400 | 16.76 | -0.03 | -0.18 | 16.82 | 16.935 | 16.68 | 4392407 |
| 1739922000 | 16.79 | 0.12 | 0.72 | 16.94 | 16.965 | 16.76 | 4174294 |
| 1739576400 | 16.67 | -0.15 | -0.89 | 16.82 | 16.985 | 16.61 | 3692208 |
| 1739490000 | 16.82 | 0.97 | 6.12 | 16.35 | 16.91 | 16.03 | 6412962 |
| 1739403600 | 15.85 | -0.26 | -1.61 | 15.9 | 16.16 | 15.79 | 3011839 |
| 1739317200 | 16.11 | -0.05 | -0.31 | 16.129999 | 16.245 | 15.76 | 2725627 |
| 1739230800 | 16.16 | 0.06 | 0.37 | 16.19 | 16.28 | 16.045 | 3290176 |
| 1738971600 | 16.1 | 0.05 | 0.31 | 16.059999 | 16.19 | 15.9475 | 1606187 |
| 1738885200 | 16.05 | -0.24 | -1.47 | 16.37 | 16.39 | 15.975 | 2338460 |
| 1738798800 | 16.29 | 0.24 | 1.50 | 16.16 | 16.379999 | 16.12 | 2132267 |
| 1738712400 | 16.05 | -0.09 | -0.56 | 16.05 | 16.29 | 16 | 1906068 |
| 1738626000 | 16.14 | 0.1 | 0.62 | 15.88 | 16.28 | 15.775 | 2514938 |
| 1738366800 | 16.04 | -0.21 | -1.29 | 16.21 | 16.329999 | 15.97 | 5202048 |
| 1738280400 | 16.25 | 0.59 | 3.77 | 15.78 | 16.25 | 15.78 | 5186599 |
| 1738194000 | 15.66 | -0.15 | -0.95 | 15.55 | 15.845 | 15.5 | 1945374 |
| 1738107600 | 15.81 | 0.17 | 1.09 | 15.75 | 15.865 | 15.45 | 2670342 |
| 1738021200 | 15.64 | -0.75 | -4.58 | 16.16 | 16.16 | 15.53 | 3498067 |
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
