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 | 0.225 | 1.19268486615 | 18.865 | 19.26 | 18.83 | 1267512 | 19.05192122 | CS |
| 4 | 0.02 | 0.104876769795 | 19.07 | 19.66 | 18.23 | 1636040 | 18.92803081 | CS |
| 12 | -1.63 | -7.8667953668 | 20.72 | 21.075 | 18.12 | 1553324 | 19.44677362 | CS |
| 26 | -0.5 | -2.55232261358 | 19.59 | 21.93 | 18.12 | 1280356 | 19.77729246 | CS |
| 52 | 0.09 | 0.473684210526 | 19 | 21.93 | 17.35 | 1232864 | 19.46068723 | CS |
| 156 | -30.31 | -61.3562753036 | 49.4 | 51.7 | 13.315 | 3360907 | 28.06017802 | CS |
| 260 | -68.01 | -78.0826636051 | 87.1 | 105.75 | 13.315 | 2568920 | 33.99420437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 18.99 | -0.09 | -0.47 | 19.07 | 19.187 | 18.94 | 1686523 |
| 1733355600 | 19.08 | -0.02 | -0.10 | 19.12 | 19.26 | 19.03 | 1336050 |
| 1733269200 | 19.1 | -0.02 | -0.10 | 19.18 | 19.24 | 19.02 | 1292180 |
| 1733182800 | 19.12 | 0.2 | 1.06 | 18.95 | 19.17 | 18.83 | 1479154 |
| 1732917840 | 18.92 | 0.14 | 0.75 | 18.83 | 18.96 | 18.81 | 730814 |
| 1732750800 | 18.78 | 0.07 | 0.37 | 18.78 | 18.94 | 18.77 | 1225081 |
| 1732664400 | 18.71 | -0.1 | -0.53 | 18.81 | 18.81 | 18.57 | 1064333 |
| 1732578000 | 18.81 | 0.12 | 0.64 | 18.83 | 18.97 | 18.81 | 1453591 |
| 1732318800 | 18.69 | -0.01 | -0.05 | 18.7 | 18.8 | 18.65 | 1241337 |
| 1732232400 | 18.7 | 0.27 | 1.47 | 18.39 | 18.76 | 18.36 | 1372239 |
| 1732146000 | 18.43 | -0.38 | -2.02 | 18.76 | 18.76 | 18.23 | 1841738 |
| 1732059600 | 18.81 | 0.01 | 0.05 | 18.65 | 18.91 | 18.65 | 1790161 |
| 1731973200 | 18.8 | -0.01 | -0.05 | 18.75 | 18.85 | 18.42 | 2895447 |
| 1731714000 | 18.81 | -0.15 | -0.79 | 18.78 | 18.9 | 18.54 | 2049585 |
| 1731627600 | 18.96 | -0.06 | -0.32 | 19.13 | 19.195 | 18.955 | 2119656 |
| 1731541200 | 19.02 | 0.01 | 0.05 | 19.28 | 19.28 | 18.98 | 1983016 |
| 1731454800 | 19.01 | -0.41 | -2.11 | 19.4 | 19.43 | 18.925 | 2154964 |
| 1731368400 | 19.42 | 0.11 | 0.57 | 19.5 | 19.66 | 19.34 | 1585213 |
| 1731109200 | 19.31 | 0.32 | 1.69 | 19.03 | 19.455 | 19.02 | 2376551 |
| 1731022800 | 18.99 | 0.26 | 1.39 | 18.78 | 19.12 | 18.78 | 2296048 |
| 1730936400 | 18.73 | -0.01 | -0.05 | 18.85 | 18.85 | 18.12 | 2354983 |
| 1730850000 | 18.74 | 0.12 | 0.64 | 18.62 | 18.775 | 18.405 | 1880922 |
| 1730763600 | 18.62 | 0.03 | 0.16 | 18.5 | 18.755 | 18.38 | 1536592 |
| 1730500800 | 18.59 | -0.16 | -0.85 | 18.84 | 18.925 | 18.52 | 2115997 |
| 1730414400 | 18.75 | -0.26 | -1.37 | 18.92 | 18.95 | 18.72 | 1895236 |
| 1730328000 | 19.01 | 0 | 0.00 | 19.06 | 19.16 | 18.94 | 2063442 |
| 1730241600 | 19.01 | -0.09 | -0.47 | 19 | 19.06 | 18.6 | 2287925 |
| 1730155200 | 19.1 | -0.29 | -1.50 | 19.46 | 19.46 | 18.83 | 3037172 |
| 1729896000 | 19.39 | -0.23 | -1.17 | 19.74 | 19.7672 | 19.39 | 1658529 |
| 1729809600 | 19.62 | 0.04 | 0.20 | 19.61 | 19.7 | 19.23 | 1845970 |
| 1729723200 | 19.58 | -0.11 | -0.56 | 19.64 | 19.76 | 19.425 | 1557941 |
| 1729636800 | 19.69 | -0.28 | -1.40 | 20 | 20.01 | 19.61 | 1282344 |
| 1729550400 | 19.97 | -0.39 | -1.92 | 20.34 | 20.39 | 19.95 | 1014394 |
| 1729291200 | 20.36 | 0.26 | 1.29 | 20.13 | 20.36 | 20.1 | 1059130 |
| 1729204800 | 20.1 | -0.02 | -0.10 | 20.06 | 20.2 | 20.005 | 1004359 |
| 1729118400 | 20.12 | 0.48 | 2.44 | 19.69 | 20.14 | 19.69 | 1806764 |
| 1729032000 | 19.64 | -0.19 | -0.96 | 19.61 | 19.76 | 19.5218 | 1210431 |
| 1728945600 | 19.83 | 0.1 | 0.51 | 19.75 | 19.87 | 19.67 | 1575639 |
| 1728686400 | 19.73 | -0.04 | -0.20 | 19.8 | 19.82 | 19.68 | 1209902 |
| 1728600000 | 19.77 | 0.1 | 0.51 | 19.7 | 19.795 | 19.59 | 1070139 |
| 1728513600 | 19.67 | 0.01 | 0.05 | 19.7 | 19.83 | 19.59 | 841046 |
| 1728427200 | 19.66 | 0.15 | 0.77 | 19.52 | 19.765 | 19.44 | 1151493 |
| 1728340800 | 19.51 | -0.25 | -1.27 | 20 | 20 | 19.3714 | 1548136 |
| 1728081600 | 19.76 | -0.11 | -0.55 | 19.92 | 19.98 | 19.6142 | 1315394 |
| 1727995200 | 19.87 | -0.08 | -0.40 | 19.95 | 19.965 | 19.71 | 1166715 |
| 1727908800 | 19.95 | -0.01 | -0.05 | 20.01 | 20.07 | 19.88 | 1091487 |
| 1727822400 | 19.96 | -0.44 | -2.16 | 20.45 | 20.4599 | 19.86 | 1877440 |
| 1727736000 | 20.4 | -0.11 | -0.54 | 20.51 | 20.595 | 20.34 | 1288985 |
| 1727476800 | 20.51 | 0.17 | 0.84 | 20.51 | 20.585 | 20.38 | 949487 |
| 1727390400 | 20.34 | 0.11 | 0.54 | 20.39 | 20.41 | 20.2199 | 765319 |
| 1727304000 | 20.23 | -0.23 | -1.12 | 20.49 | 20.53 | 20.2 | 928154 |
| 1727217600 | 20.46 | 0.35 | 1.74 | 20.2 | 20.48 | 20.2 | 868336 |
| 1727131200 | 20.11 | -0.81 | -3.87 | 21 | 21.02 | 20.09 | 2142230 |
| 1726872000 | 20.92 | 0.01 | 0.05 | 20.88 | 21.075 | 20.835 | 1846373 |
| 1726785600 | 20.91 | 0.21 | 1.01 | 20.96 | 21.03 | 20.705 | 1506759 |
| 1726699200 | 20.7 | 0.05 | 0.24 | 20.7 | 20.94 | 20.61 | 1381633 |
| 1726612800 | 20.65 | -0.03 | -0.15 | 20.69 | 20.755 | 20.605 | 1482643 |
| 1726526400 | 20.68 | -0.08 | -0.39 | 20.55 | 20.69 | 20.455 | 1764178 |
| 1726267200 | 20.76 | 0.2 | 0.97 | 20.72 | 20.8 | 20.47 | 2256165 |
| 1726180800 | 20.56 | -0.03 | -0.15 | 20.67 | 20.67 | 20.4697 | 1003594 |
| 1726094400 | 20.59 | -0.01 | -0.05 | 20.55 | 20.6806 | 20.405 | 923212 |
| 1726008000 | 20.6 | 0.11 | 0.54 | 20.6 | 20.631 | 20.5 | 694737 |
| 1725921600 | 20.49 | 0.07 | 0.34 | 20.45 | 20.58 | 20.38 | 1280810 |
| 1725662400 | 20.42 | 0.16 | 0.79 | 20.3 | 20.47 | 20.21 | 999013 |
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
