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 | -0.35 | -2.32403718459 | 15.06 | 15.2 | 14.53 | 673913 | 14.81209441 | CS |
| 4 | -0.53 | -3.47769028871 | 15.24 | 15.93 | 14.53 | 671529 | 15.02596468 | CS |
| 12 | -1.06 | -6.72162333545 | 15.77 | 15.93 | 14.53 | 1080709 | 15.26298777 | CS |
| 26 | 2.36599982 | 19.1672050024 | 12.34400018 | 18.15 | 11.09800017 | 1140423 | 15.32093745 | CS |
| 52 | 3.47799983 | 30.9650977329 | 11.23200017 | 18.15 | 10.58400016 | 1446835 | 13.00580378 | CS |
| 156 | 2.32599982 | 18.7822980151 | 12.38400018 | 18.15 | 8.33600012 | 1789020 | 11.36864517 | CS |
| 260 | 4.58999985 | 45.3557290708 | 10.12000015 | 18.15 | 3.00800004 | 1901016 | 10.28187628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 14.71 | -0.07 | -0.47 | 14.68 | 14.84 | 14.53 | 600580 |
| 1739922000 | 14.78 | 0.12 | 0.82 | 14.62 | 14.83 | 14.56 | 1001529 |
| 1739576400 | 14.66 | -0.44 | -2.91 | 15.15 | 15.2 | 14.62 | 503132 |
| 1739490000 | 15.1 | 0.15 | 1.00 | 15.06 | 15.17 | 14.88 | 590412 |
| 1739403600 | 14.95 | -0.07 | -0.47 | 14.81 | 15.02 | 14.75 | 586887 |
| 1739317200 | 15.02 | 0.2 | 1.35 | 14.88 | 15.225 | 14.76 | 795613 |
| 1739230800 | 14.82 | -0.2 | -1.33 | 15.08 | 15.1 | 14.67 | 445059 |
| 1738971600 | 15.02 | -0.13 | -0.86 | 15.28 | 15.28 | 15.01 | 707780 |
| 1738885200 | 15.15 | 0.06 | 0.40 | 15.27 | 15.27 | 15.08 | 719000 |
| 1738798800 | 15.09 | 0.2 | 1.34 | 14.88 | 15.285 | 14.86 | 646358 |
| 1738712400 | 14.89 | -0.01 | -0.07 | 14.8 | 14.99 | 14.71 | 1094539 |
| 1738626000 | 14.9 | -0.08 | -0.53 | 14.79 | 15.04 | 14.55 | 863224 |
| 1738366800 | 14.98 | -0.25 | -1.64 | 15.16 | 15.255 | 14.95 | 654649 |
| 1738280400 | 15.23 | 0.43 | 2.91 | 14.98 | 15.44 | 14.86 | 644454 |
| 1738194000 | 14.8 | -0.52 | -3.39 | 15.33 | 15.33 | 14.78 | 502282 |
| 1738107600 | 15.32 | -0.34 | -2.17 | 15.66 | 15.67 | 15.28 | 558644 |
| 1738021200 | 15.66 | 0.14 | 0.90 | 15.51 | 15.93 | 15.51 | 625673 |
| 1737762000 | 15.52 | 0.48 | 3.19 | 15.24 | 15.5699 | 15.21 | 596331 |
| 1737675600 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1737589200 | 15.04 | -0.33 | -2.15 | 15.3 | 15.3 | 14.99 | 559195 |
| 1737502800 | 15.37 | -0.03 | -0.19 | 15.45 | 15.5074 | 15.22 | 567011 |
| 1737157200 | 15.4 | 0.09 | 0.59 | 15.37 | 15.445 | 15.16 | 869975 |
| 1737070800 | 15.31 | 0.05 | 0.33 | 15.21 | 15.34 | 15.16 | 743279 |
| 1736984400 | 15.26 | 0.02 | 0.13 | 15.46 | 15.6 | 15.15 | 863505 |
| 1736898000 | 15.24 | 0.51 | 3.46 | 14.77 | 15.245 | 14.76 | 871098 |
| 1736811600 | 14.73 | -0.01 | -0.07 | 14.71 | 14.755 | 14.55 | 999386 |
| 1736552400 | 14.74 | -0.21 | -1.40 | 14.88 | 14.9 | 14.62 | 840608 |
| 1736379600 | 14.95 | -0.2 | -1.32 | 15.1 | 15.17 | 14.94 | 1128453 |
| 1736293200 | 15.15 | 0.19 | 1.27 | 15.04 | 15.2 | 14.96 | 1694054 |
| 1736206800 | 14.96 | -0.18 | -1.19 | 15.12 | 15.23 | 14.95 | 736127 |
| 1735947600 | 15.14 | 0.14 | 0.93 | 15.08 | 15.145 | 14.92 | 635529 |
| 1735861200 | 15 | -0.29 | -1.90 | 15.22 | 15.31 | 14.93 | 742165 |
| 1735688400 | 15.29 | 0.32 | 2.14 | 15.03 | 15.325 | 15.01 | 784746 |
| 1735602000 | 14.97 | -0.04 | -0.27 | 15.01 | 15.035 | 14.74 | 717126 |
| 1735342800 | 15.01 | -0.3 | -1.96 | 15.22 | 15.325 | 14.97 | 628390 |
| 1735256400 | 15.31 | -0.06 | -0.39 | 15.31 | 15.4 | 15.25 | 537663 |
| 1735077840 | 15.37 | 0.07 | 0.46 | 15.22 | 15.37 | 15.145 | 307337 |
| 1734997200 | 15.3 | -0.16 | -1.03 | 15.46 | 15.5 | 15.11 | 1035349 |
| 1734738000 | 15.46 | 0.45 | 3.00 | 14.96 | 15.73 | 14.84 | 8668927 |
| 1734651600 | 15.01 | -0.26 | -1.70 | 15.24 | 15.47 | 15 | 2099983 |
| 1734565200 | 15.27 | -0.15 | -0.97 | 15.45 | 15.69 | 15.21 | 2858639 |
| 1734478800 | 15.42 | -0.07 | -0.45 | 15.38 | 15.515 | 15.25 | 2213844 |
| 1734392400 | 15.49 | -0.12 | -0.77 | 15.54 | 15.65 | 15.44 | 2607697 |
| 1734133200 | 15.61 | 0.03 | 0.19 | 15.47 | 15.63 | 15.26 | 1919333 |
| 1734046800 | 15.58 | 0.19 | 1.23 | 15.4 | 15.7 | 15.29 | 1191106 |
| 1733960400 | 15.39 | 0.02 | 0.13 | 15.4 | 15.52 | 15.245 | 1440630 |
| 1733874000 | 15.37 | -0.06 | -0.39 | 15.34 | 15.5 | 15.26 | 1069589 |
| 1733787600 | 15.43 | 0.09 | 0.59 | 15.39 | 15.65 | 15.31 | 903686 |
| 1733528400 | 15.34 | -0.04 | -0.26 | 15.48 | 15.5 | 15.26 | 781989 |
| 1733442000 | 15.38 | -0.24 | -1.54 | 15.65 | 15.73 | 15.315 | 913635 |
| 1733355600 | 15.62 | 0.03 | 0.19 | 15.59 | 15.71 | 15.57 | 898459 |
| 1733269200 | 15.59 | -0.11 | -0.70 | 15.78 | 15.88 | 15.515 | 801359 |
| 1733182800 | 15.7 | 0.18 | 1.16 | 15.52 | 15.85 | 15.46 | 1306089 |
| 1732917840 | 15.52 | -0.11 | -0.70 | 15.71 | 15.81 | 15.48 | 506522 |
| 1732750800 | 15.63 | -0.2 | -1.26 | 15.93 | 16.09 | 15.6 | 846394 |
| 1732664400 | 15.83 | -0.17 | -1.06 | 15.88 | 15.98 | 15.67 | 1397644 |
| 1732578000 | 16 | -0.1 | -0.62 | 16.07 | 16.17 | 15.92 | 751079 |
| 1732318800 | 16.1 | -0.06 | -0.37 | 16.26 | 16.3 | 16.02 | 948333 |
| 1732232400 | 16.16 | 0.04 | 0.25 | 16.11 | 16.339099 | 16.035 | 585321 |
| 1732146000 | 16.12 | -0.04 | -0.25 | 16.09 | 16.149999 | 15.87 | 910148 |
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
