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 | 1.97 | 11.4935822637 | 17.14 | 19.12 | 17.07 | 24735069 | 18.25840739 | CS |
| 4 | 2.67 | 16.2408759124 | 16.44 | 19.12 | 16.28 | 19350425 | 17.38961212 | CS |
| 12 | 3.16 | 19.8119122257 | 15.95 | 19.12 | 15.66 | 13990385 | 16.74789742 | CS |
| 26 | 3.18 | 19.9623352166 | 15.93 | 19.12 | 14.9009 | 14626386 | 16.3036915 | CS |
| 52 | 5.49 | 40.3083700441 | 13.62 | 19.12 | 13.115 | 13896092 | 15.52309794 | CS |
| 156 | 10.35 | 118.150684932 | 8.76 | 19.12 | 7.96 | 15837740 | 12.60648952 | CS |
| 260 | 7.12 | 59.3828190158 | 11.99 | 19.12 | 3.75 | 18440132 | 10.3470621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729896000 | 16.45 | 0.05 | 0.30 | 16.44 | 16.489999 | 16.35 | 10544823 |
| 1729809600 | 16.399999 | 0.02 | 0.12 | 16.399999 | 16.489999 | 16.35 | 8998354 |
| 1729723200 | 16.379999 | 0 | 0.00 | 16.35 | 16.419899 | 16.29 | 6949124 |
| 1729636800 | 16.379999 | -0.02 | -0.12 | 16.399999 | 16.44 | 16.28 | 9272656 |
| 1729550400 | 16.399999 | -0.01 | -0.06 | 16.43 | 16.46 | 16.329999 | 11380977 |
| 1729291200 | 16.41 | -0.08 | -0.49 | 16.52 | 16.535 | 16.37 | 11000716 |
| 1729204800 | 16.489999 | 0.09 | 0.55 | 16.42 | 16.52 | 16.404399 | 12448028 |
| 1729118400 | 16.399999 | 0.03 | 0.18 | 16.45 | 16.52 | 16.39 | 10009913 |
| 1729032000 | 16.37 | -0.18 | -1.09 | 16.42 | 16.54 | 16.32 | 18681664 |
| 1728945600 | 16.55 | 0.03 | 0.18 | 16.48 | 16.62 | 16.42 | 13019732 |
| 1728686400 | 16.52 | 0.16 | 0.98 | 16.399999 | 16.64 | 16.37 | 15707629 |
| 1728600000 | 16.36 | 0.09 | 0.55 | 16.29 | 16.45 | 16.25 | 9821908 |
| 1728513600 | 16.27 | 0.1 | 0.62 | 16.17 | 16.3 | 16.14 | 6943251 |
| 1728427200 | 16.17 | -0.05 | -0.31 | 16.219999 | 16.25 | 16.059999 | 6362525 |
| 1728340800 | 16.219999 | -0.08 | -0.49 | 16.3 | 16.37 | 16.21 | 6608281 |
| 1728081600 | 16.3 | -0.01 | -0.06 | 16.329999 | 16.44 | 16.27 | 10450414 |
| 1727995200 | 16.309999 | 0.26 | 1.62 | 16.079999 | 16.346 | 15.98 | 15920647 |
| 1727908800 | 16.05 | -0.05 | -0.31 | 16.16 | 16.19 | 15.95 | 12217900 |
| 1727822400 | 16.1 | 0.05 | 0.31 | 15.98 | 16.16 | 15.95 | 9754572 |
| 1727736000 | 16.05 | -0.02 | -0.12 | 16.07 | 16.145 | 15.95 | 8443649 |
| 1727476800 | 16.07 | 0.15 | 0.94 | 15.92 | 16.1 | 15.91 | 8245913 |
| 1727390400 | 15.92 | -0.28 | -1.73 | 16.2 | 16.25 | 15.86 | 16639516 |
| 1727304000 | 16.2 | -0.01 | -0.06 | 16.21 | 16.25 | 16.09 | 9916705 |
| 1727217600 | 16.21 | -0.07 | -0.43 | 16.35 | 16.379999 | 16.18 | 10529629 |
| 1727131200 | 16.28 | 0.08 | 0.49 | 16.2 | 16.35 | 16.155 | 14840909 |
| 1726872000 | 16.2 | 0.03 | 0.19 | 16.18 | 16.23 | 16.07 | 8918196 |
| 1726785600 | 16.17 | 0.06 | 0.37 | 16.3 | 16.3 | 16.14 | 9725169 |
| 1726699200 | 16.11 | 0.09 | 0.56 | 16.059999 | 16.29 | 15.96 | 11506562 |
| 1726612800 | 16.02 | -0.16 | -0.99 | 16.149999 | 16.219999 | 15.91 | 17448425 |
| 1726526400 | 16.18 | 0.01 | 0.06 | 16.18 | 16.29 | 15.96 | 12505603 |
| 1726267200 | 16.17 | 0.17 | 1.06 | 16.01 | 16.2 | 16.01 | 9238064 |
| 1726180800 | 16 | 0.13 | 0.82 | 15.9 | 16.04 | 15.875 | 7379517 |
| 1726094400 | 15.87 | 0.04 | 0.25 | 15.77 | 15.93 | 15.66 | 10089873 |
| 1726008000 | 15.83 | 0.02 | 0.13 | 15.83 | 15.88 | 15.66 | 12241399 |
| 1725921600 | 15.81 | -0.08 | -0.50 | 15.96 | 16 | 15.77 | 7288511 |
| 1725662400 | 15.89 | -0.13 | -0.81 | 16.04 | 16.09 | 15.8 | 11980375 |
| 1725576000 | 16.02 | 0.1 | 0.63 | 16.03 | 16.175 | 15.99 | 15640258 |
| 1725489600 | 15.92 | -0.11 | -0.69 | 15.99 | 16.12 | 15.91 | 19043819 |
| 1725403200 | 16.03 | -0.07 | -0.43 | 16.04 | 16.129999 | 15.79 | 13386614 |
| 1725057600 | 16.1 | 0.14 | 0.88 | 15.95 | 16.12 | 15.89 | 7867239 |
| 1724971200 | 15.96 | 0.08 | 0.50 | 15.94 | 15.96 | 15.79 | 8642130 |
| 1724884800 | 15.88 | -0.03 | -0.19 | 15.91 | 15.92 | 15.74 | 10870924 |
| 1724798400 | 15.91 | -0.2 | -1.24 | 16.079999 | 16.09 | 15.9 | 9047233 |
| 1724712000 | 16.11 | -0.04 | -0.25 | 16.2 | 16.309999 | 16.059999 | 12742836 |
| 1724452800 | 16.149999 | 0.2 | 1.25 | 16.02 | 16.219999 | 16 | 8537006 |
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
