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 | 0.73 | 3.59428852782 | 20.31 | 21.43 | 20.1114 | 17354055 | 20.74038999 | CS |
| 4 | 1.84 | 9.58333333333 | 19.2 | 21.43 | 19.07 | 14260258 | 19.94957352 | CS |
| 12 | 4.52 | 27.3607748184 | 16.52 | 21.43 | 16.4 | 16854004 | 18.70283806 | CS |
| 26 | 4.675 | 28.5670638558 | 16.365 | 21.43 | 14.9009 | 15378141 | 17.32795975 | CS |
| 52 | 7.07 | 50.6084466714 | 13.97 | 21.43 | 13.79 | 13803004 | 16.48332568 | CS |
| 156 | 12.08 | 134.821428571 | 8.96 | 21.43 | 8.75 | 15420261 | 13.26217547 | CS |
| 260 | 8 | 61.3496932515 | 13.04 | 21.43 | 3.75 | 18393953 | 10.49951313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 21.05 | 0.13 | 0.62 | 21.23 | 21.24 | 20.82 | 20384840 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.01 | 0.05 | 21.01 | 21.43 | 20.91 | 18229611 |
| 1737502800 | 20.91 | 0.62 | 3.06 | 20.52 | 21.02 | 20.375 | 19640239 |
| 1737157200 | 20.29 | 0.04 | 0.20 | 20.31 | 20.4 | 20.1114 | 14536388 |
| 1737070800 | 20.25 | 0.21 | 1.05 | 20.06 | 20.3 | 19.88 | 18210761 |
| 1736984400 | 20.04 | 0.11 | 0.55 | 20.2 | 20.32 | 19.64 | 18757521 |
| 1736898000 | 19.93 | 0.46 | 2.36 | 19.6 | 20.005 | 19.534 | 12723101 |
| 1736811600 | 19.47 | 0.05 | 0.26 | 19.55 | 19.62 | 19.25 | 17306125 |
| 1736552400 | 19.42 | -0.31 | -1.57 | 19.78 | 19.83 | 19.28 | 14400777 |
| 1736379600 | 19.73 | 0.24 | 1.23 | 19.4 | 19.75 | 19.36 | 9011864 |
| 1736293200 | 19.49 | -0.13 | -0.66 | 19.72 | 19.8 | 19.36 | 9662257 |
| 1736206800 | 19.62 | -0.02 | -0.10 | 19.7 | 19.82 | 19.57 | 8420900 |
| 1735947600 | 19.64 | -0.07 | -0.36 | 19.72 | 19.7795 | 19.5 | 20806764 |
| 1735861200 | 19.71 | 0.12 | 0.61 | 19.56 | 19.75 | 19.45 | 22107104 |
| 1735688400 | 19.59 | 0.02 | 0.10 | 19.65 | 19.78 | 19.47 | 8819445 |
| 1735602000 | 19.57 | 0.29 | 1.50 | 19.23 | 19.63 | 19.2 | 10718476 |
| 1735342800 | 19.28 | 0.02 | 0.10 | 19.24 | 19.28 | 19.07 | 6932438 |
| 1735256400 | 19.26 | -0.34 | -1.73 | 19.55 | 19.56 | 19.15 | 11420594 |
| 1735077840 | 19.6 | 0.56 | 2.94 | 19.23 | 19.6 | 19.08 | 6987384 |
| 1734997200 | 19.04 | 0.18 | 0.95 | 18.81 | 19.07 | 18.69 | 8948905 |
| 1734738000 | 18.86 | 0.59 | 3.23 | 18.38 | 18.86 | 18.31 | 23251196 |
| 1734651600 | 18.27 | 0.07 | 0.38 | 18.39 | 18.65 | 18.09 | 14751730 |
| 1734565200 | 18.2 | -0.44 | -2.36 | 18.69 | 18.77 | 18.2 | 33723488 |
| 1734478800 | 18.64 | -0.06 | -0.32 | 18.55 | 18.745 | 18.4 | 30087172 |
| 1734392400 | 18.7 | -0.34 | -1.79 | 19.03 | 19.095 | 18.7 | 12470655 |
| 1734133200 | 19.04 | -0.17 | -0.88 | 19.25 | 19.26 | 18.96 | 10797692 |
| 1734046800 | 19.21 | 0.03 | 0.16 | 19.17 | 19.38 | 19.06 | 8824632 |
| 1733960400 | 19.18 | 0.44 | 2.35 | 18.87 | 19.29 | 18.81 | 11818649 |
| 1733874000 | 18.74 | -0.1 | -0.53 | 18.93 | 19.065 | 18.68 | 11876924 |
| 1733787600 | 18.84 | -0.42 | -2.18 | 19.5 | 19.63 | 18.82 | 14265751 |
| 1733528400 | 19.26 | 0.19 | 1.00 | 19.07 | 19.5 | 18.89 | 14516945 |
| 1733442000 | 19.07 | 0.09 | 0.47 | 18.8 | 19.2 | 18.73 | 11226322 |
| 1733355600 | 18.98 | -0.28 | -1.45 | 19.26 | 19.38 | 18.95 | 11108227 |
| 1733269200 | 19.26 | -0.16 | -0.82 | 19.45 | 19.4799 | 18.935 | 14167509 |
| 1733182800 | 19.42 | -0.44 | -2.22 | 19.9 | 19.9 | 19.36 | 14880900 |
| 1732917840 | 19.86 | 0.44 | 2.27 | 19.6 | 20.02 | 19.58 | 16083808 |
| 1732750800 | 19.42 | 0.22 | 1.15 | 19.28 | 19.71 | 19.25 | 22591682 |
| 1732664400 | 19.2 | 0.23 | 1.21 | 18.93 | 19.22 | 18.85 | 12253424 |
| 1732578000 | 18.97 | -0.1 | -0.52 | 19.13 | 19.35 | 18.72 | 20437023 |
| 1732318800 | 19.07 | 0.1 | 0.53 | 19.17 | 19.2 | 18.96 | 22162150 |
| 1732232400 | 18.97 | 0.69 | 3.77 | 18.37 | 19.07 | 18.315 | 42709441 |
| 1732146000 | 18.28 | 0.32 | 1.78 | 18.1 | 18.37 | 18.025 | 28421392 |
| 1732059600 | 17.96 | 0.38 | 2.16 | 17.64 | 18.08 | 17.585 | 22232175 |
| 1731973200 | 17.58 | 0.29 | 1.68 | 17.38 | 17.65 | 17.37 | 17184566 |
| 1731714000 | 17.29 | 0.14 | 0.82 | 17.14 | 17.31 | 17.07 | 13127773 |
| 1731627600 | 17.15 | 0.05 | 0.29 | 17.17 | 17.23 | 17.08 | 10367593 |
| 1731541200 | 17.1 | 0.05 | 0.29 | 17.12 | 17.15 | 16.99 | 32011234 |
| 1731454800 | 17.05 | -0.19 | -1.10 | 17.24 | 17.28 | 16.98 | 10908606 |
| 1731368400 | 17.24 | -0.06 | -0.35 | 17.3 | 17.39 | 17.13 | 20236611 |
| 1731109200 | 17.3 | -0.11 | -0.63 | 17.1 | 17.4 | 16.86 | 26151654 |
| 1731022800 | 17.41 | -0.01 | -0.06 | 17.7 | 17.71 | 17.315 | 27827646 |
| 1730936400 | 17.42 | 0.52 | 3.08 | 17.43 | 17.5 | 17.0905 | 30216187 |
| 1730850000 | 16.9 | 0.39 | 2.36 | 16.579999 | 16.91 | 16.54 | 25401812 |
| 1730763600 | 16.51 | 0.08 | 0.49 | 16.48 | 16.5957 | 16.469999 | 13820930 |
| 1730500800 | 16.43 | -0.05 | -0.30 | 16.52 | 16.52 | 16.399999 | 12779113 |
| 1730414400 | 16.48 | 0.01 | 0.06 | 16.48 | 16.51 | 16.37 | 10705002 |
| 1730328000 | 16.469999 | 0.09 | 0.55 | 16.42 | 16.52 | 16.37 | 9511536 |
| 1730241600 | 16.379999 | -0.02 | -0.12 | 16.42 | 16.46 | 16.32 | 12036746 |
| 1730155200 | 16.399999 | -0.05 | -0.30 | 16.36 | 16.44 | 16.28 | 10813661 |
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
