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 | -0.95 | -5.95984943538 | 15.94 | 16.09 | 14.985 | 2177557 | 15.68826739 | CS |
| 4 | -0.61 | -3.91025641026 | 15.6 | 16.65 | 14.985 | 1757752 | 16.00096018 | CS |
| 12 | -2.53 | -14.4406392694 | 17.52 | 17.54 | 14.5 | 1755642 | 16.01883523 | CS |
| 26 | 0.87 | 6.16147308782 | 14.12 | 18.078 | 13.48 | 2054997 | 15.5309421 | CS |
| 52 | 0.59 | 4.09722222222 | 14.4 | 18.078 | 11.88 | 2167284 | 14.65891133 | CS |
| 156 | -4.68 | -23.7925775292 | 19.67 | 20.62 | 9.72 | 1357181 | 14.16222226 | CS |
| 260 | -2.13 | -12.441588785 | 17.12 | 22.09 | 6.44 | 924309 | 14.30113061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 14.99 | -0.45 | -2.91 | 15.63 | 15.7 | 14.935 | 2012776 |
| 1740094800 | 15.44 | -0.38 | -2.40 | 15.67 | 15.795 | 15.355 | 1963860 |
| 1740008400 | 15.82 | -0.11 | -0.69 | 15.68 | 16 | 15.65 | 1693864 |
| 1739922000 | 15.93 | 0.32 | 2.05 | 15.61 | 15.955 | 15.55 | 2062099 |
| 1739576400 | 15.61 | -0.26 | -1.64 | 15.94 | 16.09 | 15.5 | 2990406 |
| 1739490000 | 15.87 | 0.02 | 0.13 | 15.89 | 15.9462 | 15.69 | 1087881 |
| 1739403600 | 15.85 | -0.62 | -3.76 | 16.14 | 16.175 | 15.74 | 2082610 |
| 1739317200 | 16.469999 | 0.32 | 1.98 | 16.09 | 16.48 | 16.059999 | 932680 |
| 1739230800 | 16.149999 | -0.13 | -0.80 | 16.28 | 16.3 | 16 | 1247803 |
| 1738971600 | 16.28 | -0.24 | -1.45 | 16.45 | 16.545 | 16.17 | 1699977 |
| 1738885200 | 16.52 | 0.01 | 0.06 | 16.559999 | 16.649999 | 16.375 | 1828100 |
| 1738798800 | 16.51 | 0.4 | 2.48 | 16.19 | 16.51 | 16.03 | 1905114 |
| 1738712400 | 16.11 | 0.36 | 2.29 | 15.72 | 16.219999 | 15.65 | 1028709 |
| 1738626000 | 15.75 | -0.27 | -1.69 | 15.54 | 15.8274 | 15.37 | 1664245 |
| 1738366800 | 16.02 | -0.2 | -1.23 | 16.25 | 16.364 | 15.93 | 1599396 |
| 1738280400 | 16.219999 | 0.17 | 1.06 | 16.25 | 16.436 | 16 | 1192736 |
| 1738194000 | 16.05 | 0 | 0.00 | 16 | 16.32 | 15.86 | 1728458 |
| 1738107600 | 16.05 | 0.04 | 0.25 | 15.96 | 16.149999 | 15.82 | 1932003 |
| 1738021200 | 16.01 | 0.02 | 0.13 | 15.98 | 16.3 | 15.965 | 2216277 |
| 1737762000 | 15.99 | -0.08 | -0.50 | 15.6 | 16.04 | 15.49 | 2689375 |
| 1737675600 | 16.07 | 0 | 0.00 | 16.07 | 16.07 | 16.07 | 0 |
| 1737589200 | 16.07 | -0.21 | -1.29 | 16.14 | 16.26 | 15.935 | 2053308 |
| 1737502800 | 16.28 | 0.1 | 0.62 | 16.3 | 16.445 | 16.1 | 1856897 |
| 1737157200 | 16.18 | 0.32 | 2.02 | 16.01 | 16.23 | 15.85 | 1701920 |
| 1737070800 | 15.86 | -0.21 | -1.31 | 15.95 | 16.07 | 15.725 | 1464514 |
| 1736984400 | 16.07 | 0.31 | 1.97 | 16.42 | 16.53 | 15.9 | 1818072 |
| 1736898000 | 15.76 | 0.94 | 6.34 | 14.98 | 15.76 | 14.87 | 2320731 |
| 1736811600 | 14.82 | -0.04 | -0.27 | 14.74 | 14.855 | 14.5 | 2116521 |
| 1736552400 | 14.86 | -0.68 | -4.38 | 15.16 | 15.18 | 14.655 | 1863618 |
| 1736379600 | 15.54 | -0.15 | -0.96 | 15.52 | 15.69 | 15.355 | 1561585 |
| 1736293200 | 15.69 | -0.13 | -0.82 | 15.89 | 16.024999 | 15.445 | 1929138 |
| 1736206800 | 15.82 | 0.31 | 2.00 | 15.86 | 16.18 | 15.595 | 2462273 |
| 1735947600 | 15.51 | 0.26 | 1.70 | 15.35 | 15.51 | 15.0525 | 1362774 |
| 1735861200 | 15.25 | -0.21 | -1.36 | 15.56 | 15.7 | 15.185 | 1304850 |
| 1735688400 | 15.46 | -0.11 | -0.71 | 15.65 | 15.74 | 15.415 | 1013941 |
| 1735602000 | 15.57 | 0.06 | 0.39 | 15.38 | 15.64 | 15.24 | 1152211 |
| 1735342800 | 15.51 | -0.17 | -1.08 | 15.49 | 15.71 | 15.275 | 1916276 |
| 1735256400 | 15.68 | 0.12 | 0.77 | 15.34 | 15.68 | 15.27 | 1238402 |
| 1735077840 | 15.56 | 0.01 | 0.06 | 15.53 | 15.67 | 15.32 | 648787 |
| 1734997200 | 15.55 | 0.13 | 0.84 | 15.37 | 15.565 | 15.29 | 1759032 |
| 1734738000 | 15.42 | 0.06 | 0.39 | 15.26 | 15.85 | 15.205 | 4360723 |
| 1734651600 | 15.36 | 0.04 | 0.26 | 15.63 | 15.79 | 15.21 | 2440946 |
| 1734565200 | 15.32 | -0.98 | -6.01 | 16.44 | 16.579999 | 15.2 | 2410127 |
| 1734478800 | 16.3 | -0.58 | -3.44 | 16.739999 | 16.855 | 16.215 | 1836004 |
| 1734392400 | 16.88 | 0.16 | 0.96 | 16.66 | 16.945 | 16.399999 | 2267291 |
| 1734133200 | 16.719999 | -0.02 | -0.12 | 16.75 | 16.87 | 16.489999 | 1113154 |
| 1734046800 | 16.739999 | -0.25 | -1.47 | 17.05 | 17.16 | 16.73 | 1246792 |
| 1733960400 | 16.99 | 0.2 | 1.19 | 17 | 17.27 | 16.8 | 2062154 |
| 1733874000 | 16.79 | -0.02 | -0.12 | 16.81 | 17.06 | 16.579999 | 1200207 |
| 1733787600 | 16.81 | -0.25 | -1.47 | 17.13 | 17.2801 | 16.8 | 1493635 |
| 1733528400 | 17.06 | 0.13 | 0.77 | 17.11 | 17.13 | 16.88 | 1337063 |
| 1733442000 | 16.93 | -0.16 | -0.94 | 17.24 | 17.33 | 16.9 | 3714447 |
| 1733355600 | 17.09 | 0.11 | 0.65 | 17.05 | 17.14 | 16.84 | 1222139 |
| 1733269200 | 16.98 | -0.02 | -0.12 | 17.05 | 17.18 | 16.9 | 1311928 |
| 1733182800 | 17 | -0.23 | -1.33 | 17.22 | 17.23 | 16.93 | 1812781 |
| 1732917840 | 17.23 | -0.07 | -0.40 | 17.51 | 17.54 | 17.13 | 625954 |
| 1732750800 | 17.3 | -0.15 | -0.86 | 17.57 | 17.715 | 17.3 | 1629060 |
| 1732664400 | 17.45 | -0.32 | -1.80 | 17.62 | 17.66 | 17.39 | 2020285 |
| 1732578000 | 17.77 | 0.82 | 4.84 | 17.23 | 18.078 | 17.1 | 4470811 |
| 1732318800 | 16.95 | 0.59 | 3.61 | 16.379999 | 16.95 | 16.34 | 3111820 |
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
