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 | 2.13 | 12.7392344498 | 16.72 | 19.08 | 16.56 | 3163445 | 17.95187655 | CS |
| 4 | 3.45 | 22.4025974026 | 15.4 | 19.08 | 15.32 | 4450441 | 17.38814717 | CS |
| 12 | -0.02 | -0.105988341282 | 18.87 | 20.64 | 13.17 | 3523753 | 16.49032619 | CS |
| 26 | -3.15 | -14.3181818182 | 22 | 25.68 | 13.17 | 2597100 | 18.86313262 | CS |
| 52 | -2.9 | -13.3333333333 | 21.75 | 29.39 | 13.17 | 2115504 | 20.93975655 | CS |
| 156 | 11.95 | 173.188405797 | 6.9 | 29.39 | 6.9 | 2868209 | 15.85511236 | CS |
| 260 | 10.1 | 115.428571429 | 8.75 | 29.39 | 5.28 | 2682359 | 12.96166658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 18.87 | 1.32 | 7.52 | 17.41 | 19.08 | 17.2 | 6441769 |
| 1738626000 | 17.55 | 0.23 | 1.33 | 17.11 | 17.68 | 16.98 | 2252791 |
| 1738366800 | 17.32 | -0.16 | -0.92 | 17.72 | 17.78 | 17.27 | 2791725 |
| 1738280400 | 17.48 | 0.54 | 3.19 | 17.32 | 17.56 | 17.085 | 2106311 |
| 1738194000 | 16.94 | 0.53 | 3.23 | 16.719999 | 16.98 | 16.559999 | 2224630 |
| 1738107600 | 16.41 | 0.46 | 2.88 | 16.41 | 16.52 | 16.02 | 2277503 |
| 1738021200 | 15.95 | -0.05 | -0.31 | 15.9 | 16.29 | 15.79 | 1963688 |
| 1737762000 | 16 | -0.64 | -3.85 | 16.76 | 16.78 | 15.98 | 3590196 |
| 1737675600 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737589200 | 16.64 | 0.24 | 1.46 | 16.35 | 17.02 | 16.274999 | 4553519 |
| 1737502800 | 16.399999 | -0.96 | -5.53 | 17.14 | 17.15 | 16.344999 | 5542306 |
| 1737157200 | 17.36 | -0.13 | -0.74 | 17.04 | 17.63 | 16.97 | 4011977 |
| 1737070800 | 17.49 | -1.21 | -6.47 | 18.25 | 18.33 | 17.465 | 5012222 |
| 1736984400 | 18.7 | 0.25 | 1.36 | 18.82 | 18.82 | 18.43 | 6138355 |
| 1736898000 | 18.45 | 0.15 | 0.82 | 17.96 | 18.54 | 17.8163 | 5303681 |
| 1736811600 | 18.3 | 1.07 | 6.21 | 18 | 18.61 | 17.71 | 7450093 |
| 1736552400 | 17.23 | 1.4 | 8.84 | 16.91 | 17.45 | 16.82 | 7811325 |
| 1736379600 | 15.83 | -0.07 | -0.44 | 15.4 | 16.079999 | 15.32 | 6185406 |
| 1736293200 | 15.9 | 1.63 | 11.42 | 15.41 | 16.02 | 15.32 | 8172501 |
| 1736206800 | 14.27 | 0.02 | 0.14 | 14.39 | 14.775 | 14.19 | 1763215 |
| 1735947600 | 14.25 | -0.44 | -3.00 | 14.67 | 14.67 | 14.16 | 2075289 |
| 1735861200 | 14.69 | 0.5 | 3.52 | 14.59 | 15.04 | 14.55 | 3088224 |
| 1735688400 | 14.19 | 0.3 | 2.16 | 13.91 | 14.33 | 13.9 | 1617054 |
| 1735602000 | 13.89 | -0.11 | -0.79 | 13.85 | 13.945 | 13.725 | 2257519 |
| 1735342800 | 14 | -0.08 | -0.57 | 14.07 | 14.145 | 13.85 | 1981632 |
| 1735256400 | 14.08 | -0.27 | -1.88 | 14.33 | 14.35 | 14.05 | 1410626 |
| 1735077840 | 14.35 | 0.28 | 1.99 | 14.3 | 14.44 | 13.955 | 1126083 |
| 1734997200 | 14.07 | 0.69 | 5.16 | 13.37 | 14.15 | 13.37 | 2479802 |
| 1734738000 | 13.38 | 0.04 | 0.30 | 13.22 | 13.51 | 13.17 | 2342506 |
| 1734651600 | 13.34 | -0.44 | -3.19 | 13.8 | 13.82 | 13.33 | 2146144 |
| 1734565200 | 13.78 | -0.05 | -0.36 | 13.88 | 14.145 | 13.74 | 2411494 |
| 1734478800 | 13.83 | 0.02 | 0.14 | 13.59 | 13.9 | 13.4104 | 2979713 |
| 1734392400 | 13.81 | -0.4 | -2.81 | 13.94 | 14.055 | 13.68 | 2761985 |
| 1734133200 | 14.21 | 0.48 | 3.50 | 14.1 | 14.3 | 13.835 | 3514669 |
| 1734046800 | 13.73 | -0.49 | -3.45 | 14.05 | 14.068 | 13.71 | 4143078 |
| 1733960400 | 14.22 | -0.61 | -4.11 | 14.81 | 14.81 | 14 | 5717711 |
| 1733874000 | 14.83 | -0.39 | -2.56 | 15.32 | 15.32 | 14.81 | 3898074 |
| 1733787600 | 15.22 | -0.07 | -0.46 | 15.32 | 15.735 | 15.2 | 3179396 |
| 1733528400 | 15.29 | -0.47 | -2.98 | 15.71 | 15.73 | 15.105 | 3516356 |
| 1733442000 | 15.76 | -0.41 | -2.54 | 15.82 | 16.061 | 15.645 | 5150773 |
| 1733355600 | 16.17 | -0.92 | -5.38 | 16.57 | 16.7 | 16.14 | 5156630 |
| 1733269200 | 17.09 | 1.38 | 8.78 | 15.97 | 17.105 | 15.89 | 6693590 |
| 1733182800 | 15.71 | -0.47 | -2.90 | 15.85 | 15.91 | 15.54 | 4277799 |
| 1732917840 | 16.18 | -0.6 | -3.58 | 16.39 | 16.54 | 16.099 | 2801106 |
| 1732750800 | 16.78 | -1.29 | -7.14 | 16.719999 | 17.09 | 16.469999 | 5912364 |
| 1732664400 | 18.07 | -0.96 | -5.04 | 18.72 | 18.89 | 18.02 | 3983062 |
| 1732578000 | 19.03 | -0.52 | -2.66 | 19.46 | 19.48 | 18.95 | 1608487 |
| 1732318800 | 19.55 | 0.02 | 0.10 | 19.25 | 19.67 | 19.215 | 1392320 |
| 1732232400 | 19.53 | -0.73 | -3.60 | 19.75 | 19.82 | 19.36 | 1850833 |
| 1732146000 | 20.26 | -0.24 | -1.17 | 20.47 | 20.4985 | 20.115 | 1815556 |
| 1732059600 | 20.5 | 0.32 | 1.59 | 20.38 | 20.64 | 20.11 | 1697751 |
| 1731973200 | 20.18 | 0.95 | 4.94 | 19.72 | 20.215 | 19.61 | 2119478 |
| 1731714000 | 19.23 | -0.55 | -2.78 | 19.63 | 19.73 | 19.19 | 1889817 |
| 1731627600 | 19.78 | 0.47 | 2.43 | 19.64 | 20.04 | 19.61 | 2907358 |
| 1731541200 | 19.31 | 0.77 | 4.15 | 18.87 | 19.495 | 18.855 | 2785159 |
| 1731454800 | 18.54 | -0.35 | -1.85 | 18.67 | 18.73 | 18.26 | 2111071 |
| 1731368400 | 18.89 | -0.11 | -0.58 | 19 | 19 | 18.8 | 1157929 |
| 1731109200 | 19 | -0.36 | -1.86 | 19.24 | 19.45 | 18.66 | 1952387 |
| 1731022800 | 19.36 | 0.42 | 2.22 | 19.27 | 19.55 | 19.24 | 1935087 |
| 1730936400 | 18.94 | -0.03 | -0.16 | 18.52 | 19.005 | 18.41 | 1781241 |
| 1730850000 | 18.97 | -0.16 | -0.84 | 19.23 | 19.3 | 18.8412 | 1289956 |
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
