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 | 0.8 | 4.6783625731 | 17.1 | 18.535 | 17.04 | 2045249 | 18.18858396 | CS |
| 4 | 0.63 | 3.64794441228 | 17.27 | 18.535 | 15.62 | 1966019 | 16.95604951 | CS |
| 12 | -1.46 | -7.54132231405 | 19.36 | 21.95 | 15.62 | 2251205 | 18.61075187 | CS |
| 26 | -5.95 | -24.9475890985 | 23.85 | 24.34 | 15.62 | 2096504 | 19.21907963 | CS |
| 52 | 2.31 | 14.8171905067 | 15.59 | 24.34 | 14.705 | 2189560 | 19.05673562 | CS |
| 156 | -7.49 | -29.4998030721 | 25.39 | 26.29 | 12.415 | 2106695 | 17.45078815 | CS |
| 260 | 0.87 | 5.10863182619 | 17.03 | 30.84 | 9.09 | 1931622 | 18.44555982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 17.9 | -0.59 | -3.19 | 18.325 | 18.355 | 17.805 | 2267536 |
| 1733355600 | 18.49 | 0.09 | 0.49 | 18.355 | 18.535 | 18.15 | 1477372 |
| 1733269200 | 18.4 | 0.22 | 1.21 | 18.26 | 18.47 | 18.1 | 2484571 |
| 1733182800 | 18.18 | 0.72 | 4.12 | 17.53 | 18.38 | 17.53 | 2921324 |
| 1732917840 | 17.46 | 0.55 | 3.25 | 17.1 | 17.56 | 17.04 | 1297730 |
| 1732750800 | 16.91 | 0.13 | 0.77 | 17.165 | 17.29 | 16.88 | 1880539 |
| 1732664400 | 16.78 | -0.33 | -1.93 | 16.955 | 17.09 | 16.76 | 1871228 |
| 1732578000 | 17.11 | 0.79 | 4.84 | 16.6 | 17.5 | 16.57 | 3285583 |
| 1732318800 | 16.32 | 0.35 | 2.19 | 16.23 | 16.37 | 16.04 | 2287246 |
| 1732232400 | 15.97 | 0.17 | 1.08 | 15.815 | 15.99 | 15.62 | 1999604 |
| 1732146000 | 15.8 | -0.19 | -1.19 | 15.93 | 15.98 | 15.71 | 2034170 |
| 1732059600 | 15.99 | -0.19 | -1.17 | 16.1 | 16.1 | 15.745 | 1701916 |
| 1731973200 | 16.18 | -0.39 | -2.35 | 16.565 | 16.59 | 16.149999 | 2491921 |
| 1731714000 | 16.57 | -0.19 | -1.13 | 16.7332 | 16.7799 | 16.46 | 1806714 |
| 1731627600 | 16.76 | -0.22 | -1.30 | 17.03 | 17.03 | 16.73 | 1288612 |
| 1731541200 | 16.98 | 0.12 | 0.71 | 16.945 | 17.235 | 16.92 | 1567803 |
| 1731454800 | 16.86 | -0.11 | -0.65 | 16.88 | 17.08 | 16.76 | 1561064 |
| 1731368400 | 16.97 | 0.04 | 0.24 | 17.06 | 17.195 | 16.825 | 1434586 |
| 1731109200 | 16.93 | -0.14 | -0.82 | 16.95 | 17.065 | 16.87 | 1614830 |
| 1731022800 | 17.07 | 0.04 | 0.23 | 17.27 | 17.37 | 16.98 | 2347551 |
| 1730936400 | 17.03 | 0.15 | 0.89 | 17.06 | 17.15 | 16.625 | 2383069 |
| 1730850000 | 16.88 | -0.12 | -0.71 | 17.01 | 17.01 | 16.739999 | 1772910 |
| 1730763600 | 17 | -0.19 | -1.11 | 17.08 | 17.235 | 16.88 | 1730169 |
| 1730500800 | 17.19 | 0.1 | 0.59 | 17.05 | 17.28 | 16.95 | 2002450 |
| 1730414400 | 17.09 | -0.32 | -1.84 | 17.56 | 17.67 | 17.08 | 2744006 |
| 1730328000 | 17.41 | 0.02 | 0.12 | 17.38 | 17.67 | 17.33 | 2086257 |
| 1730241600 | 17.39 | -0.27 | -1.53 | 17.45 | 17.685 | 17.295 | 2052795 |
| 1730155200 | 17.66 | 0.18 | 1.03 | 17.63 | 17.82 | 17.56 | 2757214 |
| 1729896000 | 17.48 | -0.01 | -0.06 | 17.54 | 17.69 | 17.36 | 2061082 |
| 1729809600 | 17.49 | -0.29 | -1.63 | 17.89 | 17.89 | 17.48 | 1633424 |
| 1729723200 | 17.78 | -0.53 | -2.89 | 18.29 | 18.29 | 17.755 | 2222590 |
| 1729636800 | 18.31 | -0.34 | -1.82 | 18.51 | 18.62 | 18.27 | 1411353 |
| 1729550400 | 18.65 | -0.01 | -0.05 | 18.64 | 18.8799 | 18.53 | 1985130 |
| 1729291200 | 18.66 | 0.15 | 0.81 | 18.64 | 18.93 | 18.5 | 1764101 |
| 1729204800 | 18.51 | -0.23 | -1.23 | 18.79 | 18.822 | 18.39 | 2156240 |
| 1729118400 | 18.74 | -0.58 | -3.00 | 19.25 | 19.4 | 18.7 | 2280587 |
| 1729032000 | 19.32 | 0.28 | 1.47 | 19.1 | 19.56 | 19.03 | 1761116 |
| 1728945600 | 19.04 | -0.1 | -0.52 | 19.1 | 19.3 | 18.97 | 1617543 |
| 1728686400 | 19.14 | 0.42 | 2.24 | 18.67 | 19.16 | 18.67 | 2320639 |
| 1728600000 | 18.72 | -0.17 | -0.90 | 18.85 | 18.96 | 18.72 | 1900235 |
| 1728513600 | 18.89 | -0.38 | -1.97 | 19.3 | 19.3469 | 18.88 | 3331479 |
| 1728427200 | 19.27 | -0.39 | -1.98 | 19.4901 | 19.51 | 19.195 | 2207548 |
| 1728340800 | 19.66 | -0.16 | -0.81 | 19.925 | 20.12 | 19.455 | 3227371 |
| 1728081600 | 19.82 | 0.38 | 1.95 | 19.85 | 20.06 | 19.42 | 3214565 |
| 1727995200 | 19.44 | -1.62 | -7.69 | 19.405 | 19.88 | 18.9359 | 10355500 |
| 1727908800 | 21.06 | -0.62 | -2.86 | 21.36 | 21.55 | 20.965 | 6133702 |
| 1727822400 | 21.68 | -0.12 | -0.55 | 21.75 | 21.91 | 21.4197 | 2610048 |
| 1727735520 | 21.8 | 0.15 | 0.69 | 21.6 | 21.95 | 21.6 | 2270691 |
| 1727476800 | 21.65 | 0.19 | 0.89 | 21.64 | 21.705 | 21.12 | 2002966 |
| 1727390400 | 21.46 | 0.58 | 2.78 | 21.27 | 21.63 | 20.92 | 2597878 |
| 1727304000 | 20.88 | 0.2 | 0.97 | 20.76 | 21.06 | 20.68 | 2254885 |
| 1727217600 | 20.68 | 0.26 | 1.27 | 20.35 | 20.87 | 20.11 | 2838868 |
| 1727131200 | 20.42 | 0.26 | 1.29 | 20.18 | 20.55 | 20.03 | 3019910 |
| 1726872000 | 20.16 | 0.24 | 1.20 | 19.97 | 20.225 | 19.68 | 2078323 |
| 1726785600 | 19.92 | 0.14 | 0.71 | 20.01 | 20.31 | 19.85 | 973963 |
| 1726699200 | 19.78 | 0.08 | 0.41 | 19.82 | 20.12 | 19.745 | 1513919 |
| 1726612800 | 19.7 | 0.22 | 1.13 | 19.625 | 19.84 | 19.54 | 889502 |
| 1726526400 | 19.48 | -0.45 | -2.26 | 19.88 | 20.01 | 19.455 | 1234245 |
| 1726267200 | 19.93 | 0.69 | 3.59 | 19.5516 | 19.96 | 19.51 | 1186571 |
| 1726180800 | 19.24 | -0.05 | -0.26 | 19.36 | 19.365 | 19.08 | 881873 |
| 1726094400 | 19.29 | 0.06 | 0.31 | 19.11 | 19.34 | 18.84 | 1158643 |
| 1726008000 | 19.23 | 0.4 | 2.12 | 18.86 | 19.24 | 18.705 | 1215746 |
| 1725921600 | 18.83 | 0.22 | 1.18 | 18.64 | 19.01 | 18.56 | 937192 |
| 1725662400 | 18.61 | -0.22 | -1.17 | 18.87 | 18.925 | 18.43 | 1300762 |
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
