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 | 0.4896 | 3.30132700399 | 14.8304 | 15.47 | 14.59 | 1211814 | 15.02932982 | CS |
| 4 | -0.68 | -4.25 | 16 | 16.34 | 13.9 | 1403792 | 14.75212342 | CS |
| 12 | -3.87 | -20.1667535175 | 19.19 | 20.67 | 13.9 | 968921 | 16.18638608 | CS |
| 26 | -0.05 | -0.325309043591 | 15.37 | 20.67 | 13.9 | 911207 | 16.6233891 | CS |
| 52 | 0.89 | 6.16770616771 | 14.43 | 20.67 | 13.3655 | 935486 | 16.57442021 | CS |
| 156 | 5.3699 | 53.9683018261 | 9.9501 | 20.67 | 7.08 | 856850 | 12.40967278 | CS |
| 260 | 5.3699 | 53.9683018261 | 9.9501 | 20.67 | 7.08 | 513289 | 12.40967278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 15.1 | -0.12 | -0.79 | 14.9925 | 15.25 | 14.85 | 1282054 |
| 1736379600 | 15.22 | 0.26 | 1.74 | 14.82 | 15.37 | 14.66 | 1235195 |
| 1736293200 | 14.96 | 0.14 | 0.94 | 14.92 | 14.98 | 14.59 | 1154442 |
| 1736206800 | 14.82 | 0.09 | 0.61 | 14.8304 | 15.06 | 14.72 | 1175564 |
| 1735947600 | 14.73 | 0.14 | 0.96 | 14.64 | 14.73 | 14.4 | 1051253 |
| 1735861200 | 14.59 | -0.02 | -0.14 | 14.75 | 14.98 | 14.44 | 885242 |
| 1735688400 | 14.61 | 0.19 | 1.32 | 14.56 | 14.74 | 14.46 | 614725 |
| 1735602000 | 14.42 | -0.02 | -0.14 | 14.33 | 14.61 | 14.1 | 852782 |
| 1735342800 | 14.44 | -0.02 | -0.14 | 14.3332 | 14.53 | 14.13 | 785135 |
| 1735256400 | 14.46 | 0.2 | 1.40 | 14.06 | 14.5 | 13.9 | 941738 |
| 1735077840 | 14.26 | 0.08 | 0.56 | 14.26 | 14.39 | 14.05 | 438545 |
| 1734997200 | 14.18 | -0.28 | -1.94 | 14.27 | 14.66 | 14.08 | 1071961 |
| 1734738000 | 14.46 | -0.15 | -1.03 | 14.66 | 14.84 | 14.37 | 7683992 |
| 1734651600 | 14.61 | -0.33 | -2.21 | 15 | 15.35 | 14.53 | 1574135 |
| 1734565200 | 14.94 | -1.2 | -7.43 | 16.18 | 16.29 | 14.84 | 1173443 |
| 1734478800 | 16.14 | -0.11 | -0.68 | 16.184999 | 16.239999 | 15.63 | 1103452 |
| 1734392400 | 16.25 | 0.02 | 0.12 | 16 | 16.34 | 16 | 840813 |
| 1734133200 | 16.23 | -0.16 | -0.98 | 16.16 | 16.411999 | 15.979 | 803400 |
| 1734046800 | 16.39 | -0.13 | -0.79 | 16.46 | 16.57 | 16.21 | 1180673 |
| 1733960400 | 16.52 | 0.11 | 0.67 | 16.43 | 16.69 | 16.3734 | 479389 |
| 1733874000 | 16.41 | -0.38 | -2.26 | 16.8 | 16.81 | 16.39 | 497822 |
| 1733787600 | 16.79 | 0.21 | 1.27 | 16.79 | 17.02 | 16.66 | 577884 |
| 1733528400 | 16.579999 | -0.1 | -0.60 | 16.83 | 16.86 | 16.469999 | 551400 |
| 1733442000 | 16.68 | -0.46 | -2.68 | 17.27 | 17.33 | 16.61 | 809317 |
| 1733355600 | 17.14 | -0.1 | -0.58 | 17.105 | 17.33 | 17.08 | 449429 |
| 1733269200 | 17.24 | -0.08 | -0.46 | 17.41 | 17.71 | 17.15 | 452115 |
| 1733182800 | 17.32 | 0.02 | 0.12 | 17.28 | 17.4899 | 17.225 | 670770 |
| 1732917840 | 17.3 | 0.12 | 0.70 | 17.375 | 17.43 | 17.17 | 424183 |
| 1732750800 | 17.18 | -0.08 | -0.46 | 17.54 | 17.685 | 17.18 | 482788 |
| 1732664400 | 17.26 | -0.63 | -3.52 | 17.54 | 17.59 | 17.01 | 854306 |
| 1732578000 | 17.89 | 0.7 | 4.07 | 17.49 | 18.43 | 17.46 | 1401101 |
| 1732318800 | 17.19 | 0.48 | 2.87 | 16.85 | 17.26 | 16.85 | 654072 |
| 1732232400 | 16.71 | 0.29 | 1.77 | 16.66 | 16.94 | 16.629999 | 684765 |
| 1732146000 | 16.42 | -0.18 | -1.08 | 16.62 | 16.66 | 16.37 | 589201 |
| 1732059600 | 16.6 | -0.19 | -1.13 | 16.69 | 16.69 | 16.39 | 671793 |
| 1731973200 | 16.79 | -0.11 | -0.65 | 16.92 | 17.05 | 16.7101 | 570586 |
| 1731714000 | 16.9 | -0.11 | -0.65 | 17.025 | 17.09 | 16.684999 | 716278 |
| 1731627600 | 17.01 | 0.19 | 1.13 | 16.89 | 17.065 | 16.719999 | 1009633 |
| 1731541200 | 16.82 | 0.05 | 0.30 | 16.84 | 17.17 | 16.785 | 1006358 |
| 1731454800 | 16.77 | -0.66 | -3.79 | 17.35 | 17.61 | 16.69 | 1337909 |
| 1731368400 | 17.43 | 0.39 | 2.29 | 17.23 | 17.89 | 17.1 | 974869 |
| 1731109200 | 17.04 | -0.28 | -1.62 | 17.44 | 17.665 | 16.97 | 1691561 |
| 1731022800 | 17.32 | -0.35 | -1.98 | 17.59 | 17.97 | 17.13 | 1116456 |
| 1730936400 | 17.67 | -0.7 | -3.81 | 19.17 | 20.67 | 17.35 | 2269521 |
| 1730850000 | 18.37 | 0.73 | 4.14 | 17.575 | 18.43 | 17.575 | 1050804 |
| 1730763600 | 17.64 | 0.01 | 0.06 | 17.66 | 18.18 | 17.61 | 608562 |
| 1730500800 | 17.63 | -0.33 | -1.84 | 18.06 | 18.31 | 17.49 | 490602 |
| 1730414400 | 17.96 | -0.22 | -1.21 | 18.19 | 18.26 | 17.895 | 499745 |
| 1730328000 | 18.18 | 0.13 | 0.72 | 18.03 | 18.44 | 18 | 551754 |
| 1730241600 | 18.05 | -0.46 | -2.49 | 18.21 | 18.3 | 17.88 | 579735 |
| 1730155200 | 18.51 | 0.54 | 3.01 | 18.19 | 18.61 | 18.19 | 505792 |
| 1729896000 | 17.97 | -0.03 | -0.17 | 18.22 | 18.415 | 17.77 | 454882 |
| 1729809600 | 18 | -0.29 | -1.59 | 18.27 | 18.35 | 17.92 | 934955 |
| 1729723200 | 18.29 | -0.21 | -1.14 | 18.46 | 18.57 | 18.2 | 678263 |
| 1729636800 | 18.5 | -0.47 | -2.48 | 18.72 | 18.72 | 18.31 | 405290 |
| 1729550400 | 18.97 | -0.23 | -1.20 | 19.19 | 19.24 | 18.745 | 707126 |
| 1729291200 | 19.2 | 0.14 | 0.73 | 19.2 | 19.31 | 19.06 | 546892 |
| 1729204800 | 19.06 | 0.32 | 1.71 | 19 | 19.13 | 18.735 | 643875 |
| 1729118400 | 18.74 | 0.48 | 2.63 | 18.53 | 18.77 | 18.336 | 684552 |
| 1729032000 | 18.26 | 0.18 | 1.00 | 18.14 | 18.475 | 18.04 | 804117 |
| 1728945600 | 18.08 | 0.3 | 1.69 | 17.75 | 18.1 | 17.66 | 404736 |
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
