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 | 1.89 | 13.3098591549 | 14.2 | 16.07 | 14.095 | 885118 | 14.75858929 | CS |
| 4 | 0.23 | 1.45018915511 | 15.86 | 16.07 | 12.19 | 980154 | 14.31408187 | CS |
| 12 | -2.85 | -15.0475184794 | 18.94 | 19.33 | 12.19 | 884634 | 16.05580624 | CS |
| 26 | -1.25 | -7.20876585928 | 17.34 | 20.855 | 12.19 | 727647 | 17.42519182 | CS |
| 52 | 0.08 | 0.49968769519 | 16.01 | 20.855 | 12.19 | 663373 | 17.43765771 | CS |
| 156 | -2.49 | -13.4015069968 | 18.58 | 20.855 | 11.57 | 689591 | 16.61948126 | CS |
| 260 | 1.09 | 7.26666666667 | 15 | 23.81 | 11.57 | 731746 | 17.71831528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.09 | 0.44 | 2.81 | 15.69 | 16.1 | 15.305 | 1463981 |
| 1745534400 | 15.65 | 0.83 | 5.60 | 15 | 15.69 | 14.885 | 816419 |
| 1745448000 | 14.82 | 0.42 | 2.92 | 14.88 | 15.28 | 14.78 | 819299 |
| 1745361600 | 14.4 | 0.1 | 0.70 | 14.53 | 14.67 | 14.305 | 954205 |
| 1745275200 | 14.3 | -0.14 | -0.97 | 14.2 | 14.33 | 14.095 | 950547 |
| 1744929600 | 14.44 | 0.19 | 1.33 | 14.27 | 14.46 | 14.19 | 1194423 |
| 1744843200 | 14.25 | -0.24 | -1.66 | 14.29 | 14.51 | 13.87 | 826820 |
| 1744756800 | 14.49 | -0.13 | -0.89 | 14.47 | 14.73 | 14.35 | 1051412 |
| 1744670400 | 14.62 | 0.01 | 0.07 | 14.89 | 15 | 14.37 | 838324 |
| 1744411200 | 14.61 | 0.06 | 0.41 | 14.31 | 14.68 | 14.09 | 925367 |
| 1744324800 | 14.55 | -0.53 | -3.51 | 14.53 | 14.69 | 14.15 | 1401942 |
| 1744238400 | 15.08 | 2.19 | 16.99 | 12.78 | 15.23 | 12.765 | 1705461 |
| 1744152000 | 12.89 | -0.21 | -1.60 | 13.72 | 13.7566 | 12.7 | 1319038 |
| 1744065600 | 13.1 | 0.34 | 2.66 | 12.89 | 13.55 | 12.19 | 1414674 |
| 1743806400 | 12.76 | -0.71 | -5.27 | 12.81 | 12.96 | 12.24 | 1117559 |
| 1743720000 | 13.47 | -1.79 | -11.73 | 14.35 | 14.4414 | 13.41 | 975227 |
| 1743633600 | 15.26 | 0.11 | 0.73 | 14.96 | 15.31 | 14.96 | 550374 |
| 1743547200 | 15.15 | -0.05 | -0.33 | 15.11 | 15.415 | 15.045 | 609634 |
| 1743460800 | 15.2 | -0.15 | -0.98 | 15.1 | 15.315 | 14.95 | 608816 |
| 1743201600 | 15.35 | -0.59 | -3.70 | 15.86 | 15.915 | 15.25 | 543385 |
| 1743115200 | 15.94 | -0.11 | -0.69 | 16.05 | 16.05 | 15.78 | 540365 |
| 1743028800 | 16.05 | -0.11 | -0.68 | 16.2 | 16.219999 | 15.9392 | 524990 |
| 1742942400 | 16.16 | -0.14 | -0.86 | 16.26 | 16.335 | 16.065 | 684674 |
| 1742856000 | 16.3 | 0.33 | 2.07 | 16.32 | 16.45 | 16.184999 | 510274 |
| 1742596800 | 15.97 | -0.14 | -0.87 | 15.89 | 16.059999 | 15.73 | 637587 |
| 1742510400 | 16.11 | -0.28 | -1.71 | 16.149999 | 16.44 | 16.059999 | 556644 |
| 1742424000 | 16.39 | 0.24 | 1.49 | 16.2 | 16.53 | 16.059999 | 778387 |
| 1742337600 | 16.149999 | -0.05 | -0.31 | 16.05 | 16.239999 | 16.03 | 584485 |
| 1742251200 | 16.2 | 0.18 | 1.12 | 15.96 | 16.245 | 15.95 | 598022 |
| 1741992000 | 16.02 | 0.21 | 1.33 | 15.8 | 16.1 | 15.72 | 648390 |
| 1741905600 | 15.81 | -0.41 | -2.53 | 16.19 | 16.44 | 15.78 | 530830 |
| 1741819200 | 16.219999 | -0.05 | -0.31 | 16.42 | 16.45 | 16.03 | 974192 |
| 1741732800 | 16.27 | -0.16 | -0.97 | 16.54 | 16.82 | 16.149999 | 1160302 |
| 1741646400 | 16.43 | 0.02 | 0.12 | 16.149999 | 16.489999 | 16 | 1346202 |
| 1741390800 | 16.41 | 0.19 | 1.17 | 16.12 | 16.41 | 15.925 | 1010038 |
| 1741304400 | 16.219999 | 0.05 | 0.31 | 15.97 | 16.434999 | 15.87 | 1073264 |
| 1741218000 | 16.17 | 0.34 | 2.15 | 15.98 | 16.32 | 15.9 | 1432481 |
| 1741131600 | 15.83 | -0.11 | -0.69 | 15.66 | 16.145 | 15.54 | 1078820 |
| 1741045200 | 15.94 | -0.65 | -3.92 | 16.64 | 16.66 | 15.89 | 856577 |
| 1740786000 | 16.59 | 0.02 | 0.12 | 16.469999 | 16.77 | 16.355 | 1202902 |
| 1740699600 | 16.57 | -0.46 | -2.70 | 17.03 | 17.18 | 16.54 | 1422922 |
| 1740613200 | 17.03 | -0.24 | -1.39 | 17.29 | 17.45 | 16.955 | 763945 |
| 1740526800 | 17.27 | -0.24 | -1.37 | 17.59 | 17.68 | 17.235 | 1055779 |
| 1740440400 | 17.51 | -0.07 | -0.40 | 17.64 | 17.78 | 17.455 | 723470 |
| 1740181200 | 17.58 | -0.26 | -1.46 | 18.05 | 18.2 | 17.495 | 1038861 |
| 1740094800 | 17.84 | -0.22 | -1.22 | 17.96 | 18.06 | 17.76 | 519445 |
| 1740008400 | 18.06 | -0.28 | -1.53 | 18.32 | 18.53 | 18.06 | 1057937 |
| 1739922000 | 18.34 | 0.05 | 0.27 | 18.28 | 18.74 | 18.055 | 1033469 |
| 1739576400 | 18.29 | 0.04 | 0.22 | 16.77 | 18.65 | 16.14 | 1607776 |
| 1739490000 | 18.25 | 0.18 | 1.00 | 18.05 | 18.26 | 18.025 | 940641 |
| 1739403600 | 18.07 | -0.24 | -1.31 | 17.97 | 18.24 | 17.83 | 694966 |
| 1739317200 | 18.31 | 0.1 | 0.55 | 18.04 | 18.555 | 18.04 | 607914 |
| 1739230800 | 18.21 | -0.01 | -0.05 | 18.35 | 18.41 | 18.175 | 871483 |
| 1738971600 | 18.22 | -0.34 | -1.83 | 18.55 | 18.62 | 18.09 | 623194 |
| 1738885200 | 18.56 | -0.21 | -1.12 | 18.79 | 18.94 | 18.48 | 685647 |
| 1738798800 | 18.77 | 0.24 | 1.30 | 18.67 | 18.8614 | 18.54 | 574844 |
| 1738712400 | 18.53 | 0.26 | 1.42 | 18.21 | 18.65 | 18.165 | 460789 |
| 1738626000 | 18.27 | -0.66 | -3.49 | 18.45 | 18.6 | 18.14 | 541637 |
| 1738366800 | 18.93 | -0.02 | -0.11 | 18.94 | 19.33 | 18.87 | 731705 |
| 1738280400 | 18.95 | -0.15 | -0.79 | 19.35 | 19.43 | 18.91 | 581889 |
| 1738194000 | 19.1 | -0.16 | -0.83 | 19.27 | 19.44 | 19.065 | 630410 |
| 1738107600 | 19.26 | -0.01 | -0.05 | 19.2 | 19.4 | 18.95 | 617998 |
| 1738021200 | 19.27 | -0.68 | -3.41 | 19.66 | 19.85 | 19.2 | 793379 |
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
