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 | 0.12 | 0.822481151474 | 14.59 | 14.71 | 14.545 | 507798 | 14.62514644 | CS |
| 4 | 0.2 | 1.3783597519 | 14.51 | 14.755 | 14.352 | 549404 | 14.59653429 | CS |
| 12 | 0.38 | 2.6517794836 | 14.33 | 14.755 | 14.2 | 602445 | 14.46988952 | CS |
| 26 | 0.39 | 2.72346368715 | 14.32 | 14.755 | 13.6 | 576919 | 14.38048839 | CS |
| 52 | 1.01 | 7.37226277372 | 13.7 | 15.1 | 13 | 592314 | 14.19385253 | CS |
| 156 | -3.28 | -18.2323513063 | 17.99 | 18.078 | 11.38 | 528531 | 13.9664649 | CS |
| 260 | -3.81 | -20.5723542117 | 18.52 | 21.66 | 9.1 | 511899 | 15.17392802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 14.7 | 0.04 | 0.27 | 14.65 | 14.7 | 14.65 | 498322 |
| 1732664400 | 14.66 | 0.01 | 0.07 | 14.67 | 14.67 | 14.63 | 357193 |
| 1732578000 | 14.65 | 0 | 0.00 | 14.65 | 14.67 | 14.62 | 619994 |
| 1732318800 | 14.65 | 0.07 | 0.48 | 14.58 | 14.65 | 14.565 | 667728 |
| 1732232400 | 14.58 | 0.01 | 0.07 | 14.58 | 14.58 | 14.55 | 485112 |
| 1732146000 | 14.57 | 0.03 | 0.21 | 14.59 | 14.59 | 14.545 | 408963 |
| 1732059600 | 14.54 | 0.03 | 0.21 | 14.53 | 14.57 | 14.52 | 532536 |
| 1731973200 | 14.51 | 0 | 0.00 | 14.53 | 14.53 | 14.47 | 526988 |
| 1731714000 | 14.51 | 0.01 | 0.07 | 14.48 | 14.58 | 14.4001 | 557119 |
| 1731627600 | 14.5 | -0.03 | -0.21 | 14.55 | 14.58 | 14.352 | 613055 |
| 1731541200 | 14.53 | -0.02 | -0.14 | 14.57 | 14.57 | 14.46 | 528653 |
| 1731454800 | 14.55 | -0.17 | -1.15 | 14.62 | 14.65 | 14.53 | 755569 |
| 1731368400 | 14.72 | -0.02 | -0.14 | 14.75 | 14.755 | 14.69 | 544874 |
| 1731109200 | 14.74 | 0.09 | 0.61 | 14.7 | 14.75 | 14.69 | 861267 |
| 1731022800 | 14.65 | 0.04 | 0.27 | 14.65 | 14.69 | 14.605 | 648716 |
| 1730936400 | 14.61 | 0 | 0.00 | 14.63 | 14.64 | 14.5827 | 567950 |
| 1730850000 | 14.61 | 0.01 | 0.07 | 14.59 | 14.63 | 14.575 | 433524 |
| 1730763600 | 14.6 | 0.02 | 0.14 | 14.58 | 14.6 | 14.55 | 579431 |
| 1730500800 | 14.58 | 0.05 | 0.34 | 14.54 | 14.59 | 14.522 | 594539 |
| 1730414400 | 14.53 | 0.01 | 0.07 | 14.53 | 14.54 | 14.46 | 355115 |
| 1730328000 | 14.52 | 0.04 | 0.28 | 14.51 | 14.535 | 14.48 | 349757 |
| 1730241600 | 14.48 | -0.02 | -0.14 | 14.5 | 14.5174 | 14.45 | 406215 |
| 1730155200 | 14.5 | -0.02 | -0.14 | 14.5 | 14.536 | 14.5 | 395325 |
| 1729896000 | 14.52 | 0.01 | 0.07 | 14.52 | 14.55 | 14.48 | 372003 |
| 1729809600 | 14.51 | 0.01 | 0.07 | 14.5 | 14.54 | 14.41 | 638365 |
| 1729723200 | 14.5 | -0.02 | -0.14 | 14.52 | 14.53 | 14.42 | 475728 |
| 1729636800 | 14.52 | 0.01 | 0.07 | 14.51 | 14.52 | 14.455 | 431322 |
| 1729550400 | 14.51 | -0.03 | -0.21 | 14.54 | 14.57 | 14.51 | 529572 |
| 1729291200 | 14.54 | 0.04 | 0.28 | 14.5 | 14.55 | 14.4871 | 578606 |
| 1729204800 | 14.5 | 0.05 | 0.35 | 14.5 | 14.515 | 14.45 | 483859 |
| 1729118400 | 14.45 | 0.06 | 0.42 | 14.42 | 14.49 | 14.39 | 759780 |
| 1729032000 | 14.39 | -0.08 | -0.55 | 14.43 | 14.48 | 14.3 | 991255 |
| 1728945600 | 14.47 | -0.02 | -0.14 | 14.52 | 14.52 | 14.4 | 725976 |
| 1728686400 | 14.49 | -0.08 | -0.55 | 14.45 | 14.52 | 14.45 | 627766 |
| 1728600000 | 14.57 | 0.01 | 0.07 | 14.58 | 14.59 | 14.54 | 647525 |
| 1728513600 | 14.56 | -0.01 | -0.07 | 14.61 | 14.61 | 14.56 | 792878 |
| 1728427200 | 14.57 | 0.07 | 0.48 | 14.58 | 14.6 | 14.53 | 876440 |
| 1728340800 | 14.5 | 0.1 | 0.69 | 14.46 | 14.58 | 14.43 | 1396958 |
| 1728081600 | 14.4 | -0.03 | -0.21 | 14.46 | 14.47 | 14.4 | 720180 |
| 1727995200 | 14.43 | 0 | 0.00 | 14.45 | 14.45 | 14.4 | 634186 |
| 1727908800 | 14.43 | 0.01 | 0.07 | 14.42 | 14.44 | 14.41 | 423994 |
| 1727822400 | 14.42 | 0.03 | 0.21 | 14.42 | 14.49 | 14.38 | 1009665 |
| 1727736000 | 14.39 | -0.03 | -0.21 | 14.44 | 14.44 | 14.36 | 992924 |
| 1727476800 | 14.42 | 0 | 0.00 | 14.45 | 14.4593 | 14.4 | 452719 |
| 1727390400 | 14.42 | -0.02 | -0.14 | 14.47 | 14.47 | 14.4 | 574502 |
| 1727304000 | 14.44 | 0.03 | 0.21 | 14.45 | 14.45 | 14.41 | 602292 |
| 1727217600 | 14.41 | 0.07 | 0.49 | 14.36 | 14.42 | 14.3409 | 686957 |
| 1727131200 | 14.34 | 0.03 | 0.21 | 14.32 | 14.34 | 14.3 | 649708 |
| 1726872000 | 14.31 | 0.01 | 0.07 | 14.31 | 14.33 | 14.3 | 503610 |
| 1726785600 | 14.3 | 0 | 0.00 | 14.32 | 14.335 | 14.3 | 592372 |
| 1726699200 | 14.3 | 0.07 | 0.49 | 14.25 | 14.3 | 14.24 | 709609 |
| 1726612800 | 14.23 | 0 | 0.00 | 14.23 | 14.25 | 14.22 | 546044 |
| 1726526400 | 14.23 | 0.01 | 0.07 | 14.25 | 14.26 | 14.2 | 526783 |
| 1726267200 | 14.22 | -0.07 | -0.49 | 14.2 | 14.26 | 14.2 | 538580 |
| 1726180800 | 14.29 | -0.02 | -0.14 | 14.3 | 14.31 | 14.24 | 698296 |
| 1726094400 | 14.31 | 0.01 | 0.07 | 14.31 | 14.32 | 14.23 | 583697 |
| 1726008000 | 14.3 | 0 | 0.00 | 14.31 | 14.32 | 14.28 | 569189 |
| 1725921600 | 14.3 | -0.02 | -0.14 | 14.34 | 14.34 | 14.3 | 552858 |
| 1725662400 | 14.32 | 0 | 0.00 | 14.32 | 14.33 | 14.29 | 532679 |
| 1725576000 | 14.32 | 0.02 | 0.14 | 14.32 | 14.37 | 14.29 | 457403 |
| 1725489600 | 14.3 | 0.01 | 0.07 | 14.33 | 14.33 | 14.27 | 470781 |
| 1725403200 | 14.29 | 0 | 0.00 | 14.29 | 14.37 | 14.255 | 780107 |
| 1725057600 | 14.29 | 0.05 | 0.35 | 14.25 | 14.29 | 14.235 | 509753 |
| 1724971200 | 14.24 | 0.01 | 0.07 | 14.25 | 14.25 | 14.2001 | 484563 |
| 1724884800 | 14.23 | 0 | 0.00 | 14.27 | 14.28 | 14.17 | 652052 |
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
