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 | -0.2717 | -1.40039274909 | 19.4017 | 19.58 | 18.02 | 1507398 | 18.85840749 | CS |
| 4 | -1.47 | -7.1359223301 | 20.6 | 21.36 | 18.02 | 1735086 | 20.0993758 | CS |
| 12 | -15.53 | -44.8066935949 | 34.66 | 40.98 | 18.02 | 973270 | 26.85110463 | CS |
| 26 | -15.04 | -44.0152180275 | 34.17 | 40.98 | 18.02 | 825444 | 30.8055515 | CS |
| 52 | -5.2 | -21.3727907933 | 24.33 | 40.98 | 18.02 | 696496 | 30.05015762 | CS |
| 156 | -10.19 | -34.7544338336 | 29.32 | 40.98 | 18.02 | 655719 | 27.15767989 | CS |
| 260 | -3.79 | -16.5357766143 | 22.92 | 43.6 | 10 | 691659 | 26.80860765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.13 | 0.09 | 0.47 | 19.03 | 19.13 | 18.86 | 361884 |
| 1734997200 | 19.04 | -0.02 | -0.10 | 18.99 | 19.1 | 18.68 | 845415 |
| 1734738000 | 19.06 | 0.8 | 4.38 | 18.18 | 19.08 | 18.14 | 4042518 |
| 1734651600 | 18.26 | -0.02 | -0.11 | 18.33 | 18.57 | 18.02 | 889212 |
| 1734565200 | 18.28 | -0.84 | -4.39 | 19.2 | 19.363 | 18.06 | 1082278 |
| 1734478800 | 19.12 | -0.51 | -2.60 | 19.38 | 19.58 | 19.05 | 805581 |
| 1734392400 | 19.63 | 0.15 | 0.77 | 19.53 | 19.94 | 19.395 | 1088712 |
| 1734133200 | 19.48 | -0.36 | -1.81 | 19.7 | 19.86 | 19.2 | 893359 |
| 1734046800 | 19.84 | 0.16 | 0.81 | 19.68 | 19.97 | 19.52 | 1342786 |
| 1733960400 | 19.68 | -0.23 | -1.16 | 20.01 | 20.035 | 19.54 | 1135768 |
| 1733874000 | 19.91 | -0.15 | -0.75 | 20.06 | 20.26 | 19.755 | 1764207 |
| 1733787600 | 20.06 | 0.24 | 1.21 | 19.79 | 20.25 | 19.7801 | 1111238 |
| 1733528400 | 19.82 | -0.63 | -3.08 | 20.54 | 20.54 | 19.75 | 1263406 |
| 1733442000 | 20.45 | -0.07 | -0.34 | 20.54 | 20.78 | 20.09 | 1814332 |
| 1733355600 | 20.52 | -0.05 | -0.24 | 20.4 | 20.57 | 19.82 | 1832519 |
| 1733269200 | 20.57 | -0.46 | -2.19 | 21.09 | 21.3 | 20.5 | 1936274 |
| 1733182800 | 21.03 | -0.08 | -0.38 | 21.09 | 21.36 | 20.45 | 5165231 |
| 1732917840 | 21.11 | 0.76 | 3.73 | 20.46 | 21.2 | 20.385 | 1201407 |
| 1732750800 | 20.35 | -0.99 | -4.64 | 20.6 | 20.97 | 20 | 2540304 |
| 1732664400 | 21.34 | -17.36 | -44.86 | 20.35 | 21.36 | 20.17 | 2438197 |
| 1732578000 | 38.7 | -0.97 | -2.45 | 39.1 | 39.74 | 38.63 | 1186761 |
| 1732318800 | 39.67 | 0.6 | 1.54 | 39.25 | 39.74 | 39.08 | 1011721 |
| 1732232400 | 39.07 | 0.98 | 2.57 | 37.98 | 39.24 | 37.6035 | 975591 |
| 1732146000 | 38.09 | 1.08 | 2.92 | 36.93 | 38.35 | 36.93 | 700449 |
| 1732059600 | 37.01 | 0.41 | 1.12 | 36.06 | 37.31 | 36.06 | 564203 |
| 1731973200 | 36.6 | -0.85 | -2.27 | 37.5 | 37.63 | 36.12 | 584063 |
| 1731714000 | 37.45 | 0.21 | 0.56 | 37.59 | 37.59 | 36.86 | 786248 |
| 1731627600 | 37.24 | -0.96 | -2.51 | 38.29 | 38.33 | 36.995 | 735945 |
| 1731541200 | 38.2 | -0.99 | -2.53 | 39.71 | 39.71 | 38.18 | 516073 |
| 1731454800 | 39.19 | -1.01 | -2.51 | 40.23 | 40.48 | 38.54 | 651631 |
| 1731368400 | 40.2 | 0.93 | 2.37 | 39.89 | 40.98 | 39.7325 | 746067 |
| 1731109200 | 39.27 | 0.7 | 1.81 | 38.69 | 39.43 | 38.635 | 704783 |
| 1731022800 | 38.57 | 0.24 | 0.63 | 38.5 | 38.65 | 37.86 | 618907 |
| 1730936400 | 38.33 | 1.12 | 3.01 | 37.5 | 38.35 | 37.5 | 1078683 |
| 1730850000 | 37.21 | 0.7 | 1.92 | 36.24 | 37.375 | 36.02 | 821812 |
| 1730763600 | 36.51 | 0.56 | 1.56 | 36.2 | 37 | 35.96 | 955562 |
| 1730500800 | 35.95 | 3.87 | 12.06 | 33.73 | 37.04 | 33.73 | 1546539 |
| 1730414400 | 32.08 | -0.77 | -2.34 | 32.67 | 32.814999 | 31.95 | 946954 |
| 1730328000 | 32.85 | -0.29 | -0.88 | 33.11 | 33.53 | 32.83 | 534575 |
| 1730241600 | 33.14 | 0.98 | 3.05 | 32.34 | 33.4 | 32.25 | 757091 |
| 1730155200 | 32.159999 | 0.42 | 1.32 | 32.18 | 32.5 | 31.96 | 483844 |
| 1729896000 | 31.74 | -0.8 | -2.46 | 32.159999 | 32.57 | 31.64 | 588057 |
| 1729809600 | 32.54 | -0.19 | -0.58 | 32.72 | 32.945 | 32.39 | 411056 |
| 1729723200 | 32.729999 | -0.18 | -0.55 | 32.81 | 32.939999 | 32.36 | 370400 |
| 1729636800 | 32.909999 | -0.18 | -0.54 | 32.96 | 33.09 | 32.765 | 197518 |
| 1729550400 | 33.09 | -1.14 | -3.33 | 34.28 | 34.31 | 33 | 384833 |
| 1729291200 | 34.23 | -0.06 | -0.17 | 34.34 | 34.52 | 34.1901 | 260178 |
| 1729204800 | 34.29 | -0.06 | -0.17 | 34.29 | 34.47 | 34.13 | 240208 |
| 1729118400 | 34.35 | 0.56 | 1.66 | 34.11 | 34.88 | 34.11 | 450551 |
| 1729032000 | 33.79 | -0.11 | -0.32 | 33.9 | 34.39 | 33.77 | 363022 |
| 1728945600 | 33.9 | 0.2 | 0.59 | 33.78 | 34 | 33.409999 | 370008 |
| 1728686400 | 33.7 | 0.56 | 1.69 | 33.24 | 33.7399 | 33.195 | 483279 |
| 1728600000 | 33.14 | -0.53 | -1.57 | 33.08 | 33.409999 | 33.02 | 514401 |
| 1728513600 | 33.67 | 0.31 | 0.93 | 33.299999 | 34.02 | 33.03 | 468758 |
| 1728427200 | 33.36 | 0.2 | 0.60 | 33.35 | 33.57 | 32.88 | 790020 |
| 1728340800 | 33.159999 | -0.5 | -1.49 | 33.32 | 33.485 | 32.924999 | 533656 |
| 1728081600 | 33.66 | 0.19 | 0.57 | 33.91 | 34.01 | 33.4 | 295829 |
| 1727995200 | 33.47 | -0.44 | -1.30 | 33.69 | 33.83 | 33.33 | 272731 |
| 1727908800 | 33.91 | -0.15 | -0.44 | 33.75 | 34.075 | 33.61 | 294983 |
| 1727822400 | 34.06 | -0.81 | -2.32 | 34.66 | 34.68 | 33.79 | 438656 |
| 1727736000 | 34.87 | 0.2 | 0.58 | 34.59 | 34.89 | 34.23 | 666640 |
| 1727476800 | 34.67 | 0.22 | 0.64 | 34.99 | 34.99 | 34.1 | 526592 |
| 1727390400 | 34.45 | -0.58 | -1.66 | 35.24 | 35.24 | 34.43 | 509380 |
| 1727304000 | 35.03 | -0.35 | -0.99 | 35.5 | 35.5 | 34.82 | 479794 |
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
