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 | -1.74 | -9.63455149502 | 18.06 | 18.55 | 16.32 | 832537 | 17.72288691 | CS |
| 4 | -4.71 | -22.3965763195 | 21.03 | 21.17 | 16.32 | 847229 | 18.51416508 | CS |
| 12 | -1.2 | -6.84931506849 | 17.52 | 21.66 | 16.32 | 941875 | 18.61027071 | CS |
| 26 | -0.42 | -2.50896057348 | 16.74 | 21.66 | 15.3 | 912378 | 17.83432678 | CS |
| 52 | 2.92 | 21.7910447761 | 13.4 | 24.629 | 12.32 | 1026102 | 17.61959986 | CS |
| 156 | 2.31 | 16.4882226981 | 14.01 | 24.629 | 9.655 | 1231865 | 15.50489611 | CS |
| 260 | 2.31 | 16.4882226981 | 14.01 | 24.629 | 9.655 | 1231865 | 15.50489611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 17.5 | -0.09 | -0.51 | 17.55 | 17.745 | 17.38 | 842193 |
| 1736206800 | 17.59 | -0.52 | -2.87 | 18.17 | 18.55 | 17.41 | 1073388 |
| 1735947600 | 18.11 | 0.31 | 1.74 | 17.8 | 18.26 | 17.545 | 705623 |
| 1735861200 | 17.8 | -0.19 | -1.06 | 18.1 | 18.1803 | 17.54 | 736485 |
| 1735688400 | 17.99 | 0.24 | 1.35 | 17.86 | 18.26 | 17.79 | 883194 |
| 1735602000 | 17.75 | -0.13 | -0.73 | 17.8 | 17.87 | 17.49 | 438095 |
| 1735342800 | 17.88 | -0.33 | -1.81 | 18.21 | 18.36 | 17.667 | 533981 |
| 1735256400 | 18.21 | 0.04 | 0.22 | 18.09 | 18.41 | 17.87 | 514771 |
| 1735077840 | 18.17 | 0.52 | 2.95 | 17.71 | 18.17 | 17.59 | 313538 |
| 1734997200 | 17.65 | -0.27 | -1.51 | 17.8 | 18.36 | 17.42 | 807653 |
| 1734738000 | 17.92 | 0.04 | 0.22 | 17.82 | 18.42 | 17.82 | 2554796 |
| 1734651600 | 17.88 | -0.35 | -1.92 | 18.25 | 18.325 | 17.485 | 1178530 |
| 1734565200 | 18.23 | -1.89 | -9.39 | 19.8 | 20.04 | 18.22 | 1276989 |
| 1734478800 | 20.12 | -0.35 | -1.71 | 20.36 | 20.515 | 19.9102 | 999714 |
| 1734392400 | 20.47 | -0.31 | -1.49 | 20.82 | 21.12 | 20.47 | 643520 |
| 1734133200 | 20.78 | -0.01 | -0.05 | 20.8 | 21.005 | 20.47 | 410694 |
| 1734046800 | 20.79 | 0.05 | 0.24 | 20.84 | 21.12 | 20.6497 | 690293 |
| 1733960400 | 20.74 | -0.17 | -0.81 | 21 | 21.17 | 20.72 | 883024 |
| 1733874000 | 20.91 | 0.23 | 1.11 | 20.42 | 20.91 | 20.2 | 874262 |
| 1733787600 | 20.68 | 0.3 | 1.47 | 21.03 | 21.11 | 20.44 | 656761 |
| 1733528400 | 20.38 | -0.34 | -1.64 | 20.92 | 20.92 | 20.07 | 821344 |
| 1733442000 | 20.72 | 0.14 | 0.68 | 20.69 | 21.37 | 20.59 | 808372 |
| 1733355600 | 20.58 | -0.2 | -0.96 | 20.67 | 20.79 | 20.29 | 913087 |
| 1733269200 | 20.78 | -0.57 | -2.67 | 21.16 | 21.27 | 20.68 | 1104543 |
| 1733182800 | 21.35 | 0.55 | 2.64 | 20.9 | 21.38 | 20.53 | 1253886 |
| 1732917840 | 20.8 | -0.76 | -3.53 | 21.56 | 21.56 | 20.75 | 790606 |
| 1732750800 | 21.56 | 0.56 | 2.67 | 21.15 | 21.66 | 20.72 | 1388344 |
| 1732664400 | 21 | 0.85 | 4.22 | 19.92 | 21.015 | 19.7 | 2168790 |
| 1732578000 | 20.15 | 1.29 | 6.84 | 19 | 20.3 | 18.88 | 1856210 |
| 1732318800 | 18.86 | 0.86 | 4.78 | 18 | 18.95 | 18 | 980184 |
| 1732232400 | 18 | 0.91 | 5.32 | 16.95 | 18.03 | 16.83 | 1361057 |
| 1732146000 | 17.09 | -0.11 | -0.64 | 17.26 | 17.33 | 16.845 | 965051 |
| 1732059600 | 17.2 | 0.11 | 0.64 | 16.98 | 17.33 | 16.865 | 804605 |
| 1731973200 | 17.09 | -0.14 | -0.81 | 17.29 | 17.315 | 16.82 | 1153789 |
| 1731714000 | 17.23 | 0.05 | 0.29 | 17.72 | 17.88 | 16.71 | 1559499 |
| 1731627600 | 17.18 | -0.27 | -1.55 | 17.45 | 17.94 | 17.1 | 986165 |
| 1731541200 | 17.45 | -0.1 | -0.57 | 17.74 | 17.74 | 16.99 | 1197608 |
| 1731454800 | 17.55 | -0.46 | -2.55 | 18.03 | 18.19 | 17.37 | 1316326 |
| 1731368400 | 18.01 | -0.04 | -0.22 | 18.1 | 18.31 | 17.57 | 1214089 |
| 1731109200 | 18.05 | -1.6 | -8.14 | 19.3 | 19.3 | 17.85 | 1507704 |
| 1731022800 | 19.65 | 2.81 | 16.69 | 18.38 | 20.02 | 17.6948 | 2560457 |
| 1730936400 | 16.84 | 0.1 | 0.60 | 17.35 | 17.41 | 16.5 | 1313927 |
| 1730850000 | 16.739999 | 0.28 | 1.70 | 16.5 | 16.85 | 16.5 | 651750 |
| 1730763600 | 16.46 | -0.27 | -1.61 | 16.76 | 16.855 | 16.46 | 704678 |
| 1730500800 | 16.73 | 0.1 | 0.60 | 16.71 | 17.05 | 16.684999 | 688257 |
| 1730414400 | 16.629999 | -0.4 | -2.35 | 17.14 | 17.21 | 16.59 | 717483 |
| 1730328000 | 17.03 | -0.23 | -1.33 | 17.19 | 17.31 | 17.01 | 488117 |
| 1730241600 | 17.26 | -0.1 | -0.58 | 17.23 | 17.45 | 17.065 | 485376 |
| 1730155200 | 17.36 | 0.31 | 1.82 | 17.26 | 17.62 | 17.26 | 384901 |
| 1729896000 | 17.05 | -0.28 | -1.62 | 17.5 | 17.5709 | 16.91 | 527354 |
| 1729809600 | 17.33 | -0.08 | -0.46 | 17.37 | 17.63 | 17.295 | 541715 |
| 1729723200 | 17.41 | -0.39 | -2.19 | 17.69 | 17.96 | 17.39 | 502911 |
| 1729636800 | 17.8 | 0.55 | 3.19 | 17.25 | 18.01 | 17.13 | 572768 |
| 1729550400 | 17.25 | -0.38 | -2.16 | 17.68 | 17.7112 | 17.165 | 449978 |
| 1729291200 | 17.63 | 0.45 | 2.62 | 17.24 | 17.63 | 17.1 | 916465 |
| 1729204800 | 17.18 | -0.46 | -2.61 | 17.67 | 17.71 | 17.1 | 1120137 |
| 1729118400 | 17.64 | 0.14 | 0.80 | 17.52 | 17.78 | 17.16 | 641125 |
| 1729032000 | 17.5 | -0.19 | -1.07 | 17.75 | 17.98 | 17.5 | 572048 |
| 1728945600 | 17.69 | -0.11 | -0.62 | 17.75 | 17.863 | 17.485 | 466806 |
| 1728686400 | 17.8 | 0.49 | 2.83 | 17.39 | 17.99 | 17.31 | 720211 |
| 1728600000 | 17.31 | 0.04 | 0.23 | 17.3 | 17.44 | 17.14 | 536060 |
| 1728513600 | 17.27 | -0.19 | -1.09 | 17.55 | 17.675 | 17.27 | 519226 |
| 1728427200 | 17.46 | 0.54 | 3.19 | 16.94 | 17.52 | 16.85 | 534229 |
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
