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 | 0.34 | 1.82403433476 | 18.64 | 19.96 | 18.3 | 489298 | 19.06938959 | CS |
| 4 | 2.25 | 13.448894202 | 16.73 | 19.96 | 16.13 | 577085 | 18.43258192 | CS |
| 12 | 1.92 | 11.2543962485 | 17.06 | 19.96 | 15.99 | 518420 | 17.42141358 | CS |
| 26 | 5.35 | 39.2516507704 | 13.63 | 19.96 | 12.71 | 540771 | 16.43671533 | CS |
| 52 | 5.85 | 44.5544554455 | 13.13 | 19.96 | 12.45 | 513123 | 15.22425771 | CS |
| 156 | 3.41 | 21.9010918433 | 15.57 | 19.96 | 11.16 | 543146 | 14.38373762 | CS |
| 260 | 4.67 | 32.6345213138 | 14.31 | 19.96 | 6.77 | 528879 | 13.1793236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 18.98 | -0.15 | -0.78 | 19.31 | 19.38 | 18.98 | 417704 |
| 1732664400 | 19.13 | -0.28 | -1.44 | 19.26 | 19.37 | 19.08 | 434764 |
| 1732578000 | 19.41 | 0.2 | 1.04 | 19.37 | 19.96 | 19.37 | 685626 |
| 1732318800 | 19.21 | 0.47 | 2.51 | 18.84 | 19.25 | 18.77 | 491247 |
| 1732232400 | 18.74 | 0.17 | 0.92 | 18.74 | 19.01 | 18.58 | 575124 |
| 1732146000 | 18.57 | -0.03 | -0.16 | 18.53 | 18.64 | 18.3 | 282958 |
| 1732059600 | 18.6 | -0.02 | -0.11 | 18.29 | 18.61 | 18.29 | 367978 |
| 1731973200 | 18.62 | -0.12 | -0.64 | 18.77 | 18.85 | 18.62 | 283828 |
| 1731714000 | 18.74 | 0.02 | 0.11 | 18.82 | 18.92 | 18.44 | 478670 |
| 1731627600 | 18.72 | -0.12 | -0.64 | 18.93 | 19.02 | 18.56 | 439105 |
| 1731541200 | 18.84 | -0.13 | -0.69 | 19.15 | 19.38 | 18.82 | 480129 |
| 1731454800 | 18.97 | -0.26 | -1.35 | 19.11 | 19.38 | 18.93 | 563450 |
| 1731368400 | 19.23 | 0.81 | 4.40 | 18.78 | 19.37 | 18.66 | 767857 |
| 1731109200 | 18.42 | -0.12 | -0.65 | 18.5 | 18.72 | 18.33 | 682200 |
| 1731022800 | 18.54 | -0.75 | -3.89 | 19.07 | 19.07 | 18.425 | 944992 |
| 1730936400 | 19.29 | 2.7 | 16.27 | 18.29 | 19.505 | 18 | 1687511 |
| 1730850000 | 16.59 | 0.32 | 1.97 | 16.35 | 16.629999 | 16.285 | 334750 |
| 1730763600 | 16.27 | -0.2 | -1.21 | 16.35 | 16.43 | 16.129999 | 421421 |
| 1730500800 | 16.469999 | 0.03 | 0.18 | 16.559999 | 16.77 | 16.415 | 478628 |
| 1730414400 | 16.44 | -0.44 | -2.61 | 16.75 | 16.85 | 16.43 | 561436 |
| 1730328000 | 16.88 | -0.06 | -0.35 | 16.719999 | 17.13 | 16.1 | 673124 |
| 1730241600 | 16.94 | -0.15 | -0.88 | 17.03 | 17.06 | 16.89 | 452077 |
| 1730155200 | 17.09 | 0.47 | 2.83 | 16.78 | 17.255 | 16.77 | 601621 |
| 1729896000 | 16.62 | -0.34 | -2.00 | 17.06 | 17.11 | 16.575 | 323088 |
| 1729809600 | 16.96 | 0.03 | 0.18 | 16.98 | 16.99 | 16.68 | 389051 |
| 1729723200 | 16.93 | -0.02 | -0.12 | 16.89 | 17.06 | 16.7997 | 362246 |
| 1729636800 | 16.95 | 0.21 | 1.25 | 16.76 | 16.96 | 16.67 | 673214 |
| 1729550400 | 16.739999 | -0.53 | -3.07 | 17.33 | 17.34 | 16.73 | 386286 |
| 1729291200 | 17.27 | -0.42 | -2.37 | 17.72 | 17.72 | 17.26 | 496626 |
| 1729204800 | 17.69 | 0.12 | 0.68 | 17.63 | 17.7 | 17.38 | 420278 |
| 1729118400 | 17.57 | 0.29 | 1.68 | 17.44 | 17.68 | 17.355 | 397779 |
| 1729032000 | 17.28 | 0.22 | 1.29 | 17.1 | 17.7 | 16.98 | 574765 |
| 1728945600 | 17.06 | 0.07 | 0.41 | 16.99 | 17.205 | 16.82 | 316294 |
| 1728686400 | 16.99 | 0.61 | 3.72 | 16.5 | 17.07 | 16.5 | 427045 |
| 1728600000 | 16.379999 | -0.03 | -0.18 | 16.29 | 16.42 | 16.155 | 365269 |
| 1728513600 | 16.41 | 0.14 | 0.86 | 16.2 | 16.5 | 16.2 | 530848 |
| 1728427200 | 16.27 | -0.07 | -0.43 | 16.44 | 16.46 | 16.27 | 520937 |
| 1728340800 | 16.34 | -0.13 | -0.79 | 16.36 | 16.425 | 16.26 | 692515 |
| 1728081600 | 16.469999 | 0.22 | 1.35 | 16.579999 | 16.579999 | 16.34 | 513345 |
| 1727995200 | 16.25 | 0.01 | 0.06 | 16.129999 | 16.395 | 16.07 | 469159 |
| 1727908800 | 16.239999 | -0.35 | -2.11 | 16.48 | 16.719999 | 16.219999 | 438762 |
| 1727822400 | 16.59 | -0.56 | -3.27 | 17.05 | 17.085 | 16.53 | 431570 |
| 1727736000 | 17.15 | 0.45 | 2.69 | 16.66 | 17.17 | 16.64 | 526505 |
| 1727476800 | 16.7 | 0.11 | 0.66 | 16.739999 | 16.88 | 16.559999 | 422974 |
| 1727390400 | 16.59 | -0.04 | -0.24 | 16.87 | 16.87 | 16.59 | 430450 |
| 1727304000 | 16.629999 | -0.12 | -0.72 | 16.81 | 16.81 | 16.6 | 563836 |
| 1727217600 | 16.75 | -0.25 | -1.47 | 17.1 | 17.1 | 16.75 | 483752 |
| 1727131200 | 17 | -0.13 | -0.76 | 17.2 | 17.23 | 16.865 | 514605 |
| 1726872000 | 17.13 | -0.37 | -2.11 | 17.37 | 17.42 | 17.06 | 1600732 |
| 1726785600 | 17.5 | 0.43 | 2.52 | 17.37 | 17.59 | 17.1303 | 601844 |
| 1726699200 | 17.07 | 0.08 | 0.47 | 16.97 | 17.68 | 16.8 | 547374 |
| 1726612800 | 16.99 | 0.05 | 0.30 | 16.98 | 17.36 | 16.85 | 489188 |
| 1726526400 | 16.94 | 0.22 | 1.32 | 16.71 | 17.015 | 16.54 | 424272 |
| 1726267200 | 16.719999 | 0.35 | 2.14 | 16.559999 | 16.73 | 16.44 | 425206 |
| 1726180800 | 16.37 | 0.06 | 0.37 | 16.45 | 16.5 | 16.2 | 398866 |
| 1726094400 | 16.309999 | -0.25 | -1.51 | 16.37 | 16.379999 | 15.99 | 436880 |
| 1726008000 | 16.559999 | 0.07 | 0.42 | 16.53 | 16.61 | 16.215 | 415023 |
| 1725921600 | 16.489999 | -0.05 | -0.30 | 16.54 | 16.684999 | 16.42 | 530045 |
| 1725662400 | 16.54 | -0.17 | -1.02 | 16.79 | 16.85 | 16.42 | 373861 |
| 1725576000 | 16.71 | -0.12 | -0.71 | 17.01 | 17.01 | 16.665 | 310905 |
| 1725489600 | 16.83 | -0.32 | -1.87 | 17.06 | 17.16 | 16.73 | 456582 |
| 1725403200 | 17.15 | -0.07 | -0.41 | 17.07 | 17.24 | 16.961 | 444815 |
| 1725057600 | 17.22 | 0.07 | 0.41 | 17.18 | 17.29 | 17 | 455713 |
| 1724971200 | 17.15 | 0.05 | 0.29 | 17.25 | 17.315 | 16.96 | 344709 |
| 1724884800 | 17.1 | 0.16 | 0.94 | 16.86 | 17.26 | 16.86 | 363396 |
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
