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 | 0.17 | 1.13182423435 | 15.02 | 15.36 | 14.07 | 396546 | 14.81689361 | CS |
| 4 | -1.79 | -10.5418138987 | 16.98 | 17.07 | 14.07 | 443487 | 15.38507896 | CS |
| 12 | -0.91 | -5.65217391304 | 16.1 | 19.48 | 14.07 | 536999 | 16.6875761 | CS |
| 26 | -7.37 | -32.6684397163 | 22.56 | 24.85 | 14.07 | 537311 | 17.60743019 | CS |
| 52 | -8.31 | -35.3617021277 | 23.5 | 26.045 | 14.07 | 449281 | 19.90452016 | CS |
| 156 | -3.81 | -20.0526315789 | 19 | 28.48 | 12.87 | 450101 | 19.7028045 | CS |
| 260 | -3.52 | -18.8134687333 | 18.71 | 28.48 | 5.93 | 444131 | 17.5221744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 14.92 | -0.21 | -1.39 | 15.2 | 15.28 | 14.68 | 362552 |
| 1736811600 | 15.13 | 0.45 | 3.07 | 14.55 | 15.16 | 14.4 | 279474 |
| 1736552400 | 14.68 | -0.01 | -0.07 | 14.13 | 14.7 | 14.07 | 500738 |
| 1736379600 | 14.69 | -0.54 | -3.55 | 15.03 | 15.06 | 14.64 | 433038 |
| 1736293200 | 15.23 | -0.06 | -0.39 | 15.46 | 15.6 | 15.04 | 461927 |
| 1736206800 | 15.29 | -0.04 | -0.26 | 15.57 | 15.88 | 15.27 | 378993 |
| 1735947600 | 15.33 | 0.06 | 0.39 | 15.28 | 15.41 | 15.09 | 395353 |
| 1735861200 | 15.27 | -0.52 | -3.29 | 15.95 | 16 | 15.12 | 327223 |
| 1735688400 | 15.79 | 0.47 | 3.07 | 15.4 | 15.87 | 15.4 | 423681 |
| 1735602000 | 15.32 | -0.35 | -2.23 | 15.54 | 15.57 | 15.1901 | 415005 |
| 1735342800 | 15.67 | -0.25 | -1.57 | 15.73 | 15.96 | 15.425 | 420298 |
| 1735256400 | 15.92 | 0.22 | 1.40 | 15.69 | 15.99 | 15.53 | 266565 |
| 1735077840 | 15.7 | 0.13 | 0.83 | 15.63 | 15.81 | 15.42 | 163337 |
| 1734997200 | 15.57 | 0.03 | 0.19 | 15.43 | 15.86 | 15.42 | 389762 |
| 1734738000 | 15.54 | 0.04 | 0.26 | 15.22 | 15.74 | 15.12 | 786564 |
| 1734651600 | 15.5 | -0.39 | -2.45 | 16.19 | 16.25 | 15.44 | 822349 |
| 1734565200 | 15.89 | -0.93 | -5.53 | 16.91 | 17.07 | 15.84 | 612692 |
| 1734478800 | 16.82 | -0.25 | -1.46 | 17.02 | 17.3 | 16.8 | 782866 |
| 1734392400 | 17.07 | -0.31 | -1.78 | 17.25 | 17.35 | 17.02 | 391586 |
| 1734133200 | 17.38 | -0.08 | -0.46 | 17.365 | 17.69 | 17.04 | 554738 |
| 1734046800 | 17.46 | -0.14 | -0.80 | 17.585 | 17.665 | 17.28 | 275244 |
| 1733960400 | 17.6 | -0.4 | -2.22 | 18.095 | 18.23 | 17.505 | 346573 |
| 1733874000 | 18 | -0.59 | -3.17 | 18.55 | 18.69 | 17.75 | 531443 |
| 1733787600 | 18.59 | 0.61 | 3.39 | 18.31 | 19.24 | 18.31 | 678156 |
| 1733528400 | 17.98 | 0.32 | 1.81 | 17.835 | 18.13 | 17.65 | 299630 |
| 1733442000 | 17.66 | -0.69 | -3.76 | 18.31 | 18.42 | 17.62 | 639111 |
| 1733355600 | 18.35 | -0.65 | -3.42 | 18.875 | 19.02 | 18.13 | 534810 |
| 1733269200 | 19 | -0.3 | -1.55 | 19.44 | 19.46 | 18.915 | 543472 |
| 1733182800 | 19.3 | 0.88 | 4.78 | 18.5 | 19.48 | 18.39 | 613025 |
| 1732917840 | 18.42 | 0.03 | 0.16 | 18.53 | 18.595 | 18.245 | 239660 |
| 1732750800 | 18.39 | 0.22 | 1.21 | 18.26 | 18.82 | 18.26 | 310982 |
| 1732664400 | 18.17 | -0.61 | -3.25 | 18.52 | 18.52 | 18.055 | 431023 |
| 1732578000 | 18.78 | 0.73 | 4.04 | 18.29 | 18.96 | 18.28 | 575596 |
| 1732318800 | 18.05 | 0.05 | 0.28 | 18.125 | 18.165 | 17.89 | 348193 |
| 1732232400 | 18 | 0.41 | 2.33 | 17.77 | 18.12 | 17.56 | 365989 |
| 1732146000 | 17.59 | -0.35 | -1.95 | 17.965 | 18.1 | 17.35 | 470042 |
| 1732059600 | 17.94 | -0.1 | -0.55 | 17.73 | 18.08 | 17.73 | 554822 |
| 1731973200 | 18.04 | 0.32 | 1.81 | 17.7 | 18.5 | 17.7 | 734029 |
| 1731714000 | 17.72 | 0.43 | 2.49 | 17.43 | 17.92 | 17.36 | 743743 |
| 1731627600 | 17.29 | 0.09 | 0.52 | 17.38 | 17.51 | 17.015 | 578557 |
| 1731541200 | 17.2 | -0.35 | -1.99 | 17.62 | 17.79 | 17.02 | 884066 |
| 1731454800 | 17.55 | -0.27 | -1.52 | 17.31 | 18.06 | 17.04 | 976569 |
| 1731368400 | 17.82 | 2.15 | 13.72 | 16.7 | 17.95 | 16.67 | 1175248 |
| 1731109200 | 15.67 | -0.77 | -4.68 | 15.6 | 16.27 | 15.335 | 1332388 |
| 1731022800 | 16.44 | -0.22 | -1.32 | 16.67 | 16.7899 | 16.34 | 496996 |
| 1730936400 | 16.66 | 1.34 | 8.75 | 16.8 | 16.87 | 16.129999 | 1055244 |
| 1730850000 | 15.32 | 0.14 | 0.92 | 15.055 | 15.3566 | 14.94 | 524157 |
| 1730763600 | 15.18 | -0.22 | -1.43 | 15.35 | 15.59 | 15.15 | 294636 |
| 1730500800 | 15.4 | 0.41 | 2.74 | 15.14 | 15.44 | 15.09 | 374571 |
| 1730414400 | 14.99 | -0.28 | -1.83 | 15.33 | 15.39 | 14.98 | 353780 |
| 1730328000 | 15.27 | 0.28 | 1.87 | 15.01 | 15.51 | 14.98 | 474630 |
| 1730241600 | 14.99 | -0.55 | -3.54 | 15.37 | 15.45 | 14.94 | 490093 |
| 1730155200 | 15.54 | 0.21 | 1.37 | 15.59 | 15.81 | 15.53 | 464866 |
| 1729896000 | 15.33 | -0.47 | -2.97 | 15.86 | 15.86 | 15.29 | 395399 |
| 1729809600 | 15.8 | 0.07 | 0.45 | 15.86 | 15.86 | 15.17 | 931841 |
| 1729723200 | 15.73 | -0.46 | -2.84 | 16.1 | 16.149999 | 15.38 | 632806 |
| 1729636800 | 16.19 | -0.63 | -3.75 | 16.66 | 16.69 | 16.17 | 373339 |
| 1729550400 | 16.82 | -0.33 | -1.92 | 17.14 | 17.17 | 16.68 | 528727 |
| 1729291200 | 17.15 | -0.54 | -3.05 | 17.58 | 17.66 | 17.13 | 350096 |
| 1729204800 | 17.69 | 0.21 | 1.20 | 17.54 | 17.78 | 17.278 | 294190 |
| 1729118400 | 17.48 | 0.4 | 2.34 | 17.32 | 17.62 | 17.24 | 379374 |
| 1729032000 | 17.08 | 0.01 | 0.06 | 16.91 | 17.49 | 16.91 | 306820 |
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
