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 | 2.4 | 16.8302945302 | 14.26 | 16.85 | 13.33 | 5890695 | 15.3181177 | CS |
| 4 | 0.84 | 5.30973451327 | 15.82 | 16.85 | 11.08 | 6537495 | 14.66714561 | CS |
| 12 | -7.29 | -30.4384133612 | 23.95 | 28.22 | 11.08 | 8892364 | 18.86887241 | CS |
| 26 | -2.13 | -11.3358169239 | 18.79 | 32.3 | 11.08 | 10029813 | 21.17953659 | CS |
| 52 | 11.36 | 214.339622642 | 5.3 | 32.3 | 5.3 | 8205830 | 17.41323371 | CS |
| 156 | 5.93 | 55.265610438 | 10.73 | 32.3 | 1.81 | 3785401 | 14.38902838 | CS |
| 260 | 5.93 | 55.265610438 | 10.73 | 32.3 | 1.81 | 3785401 | 14.38902838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.66 | 0.1 | 0.60 | 16.35 | 16.85 | 15.915 | 4591213 |
| 1745534400 | 16.559999 | 1.12 | 7.25 | 15.7 | 16.85 | 15.7 | 5904067 |
| 1745448000 | 15.44 | 0.35 | 2.32 | 16.379999 | 16.6 | 15.17 | 7441019 |
| 1745361600 | 15.09 | 1.45 | 10.63 | 13.95 | 15.42 | 13.895 | 6143039 |
| 1745275200 | 13.64 | -0.97 | -6.64 | 14.26 | 14.47 | 13.33 | 4074654 |
| 1744929600 | 14.61 | 0.11 | 0.76 | 14.8 | 15.0652 | 14.16 | 4116091 |
| 1744843200 | 14.5 | -0.88 | -5.72 | 14.83 | 15.1397 | 14.25 | 4874284 |
| 1744756800 | 15.38 | 0.13 | 0.85 | 15.36 | 16.2938 | 15.06 | 4566444 |
| 1744670400 | 15.25 | 0.1 | 0.66 | 15.77 | 15.83 | 14.81 | 4241681 |
| 1744411200 | 15.15 | 0.3 | 2.02 | 15.01 | 15.48 | 14.72 | 6437263 |
| 1744324800 | 14.85 | -1.21 | -7.53 | 15.25 | 15.77 | 14.4 | 6630748 |
| 1744238400 | 16.059999 | 2.15 | 15.46 | 14.04 | 16.5396 | 13.4743 | 10013336 |
| 1744152000 | 13.91 | -0.19 | -1.35 | 15.35 | 15.35 | 13.56 | 8014642 |
| 1744065600 | 14.1 | 1.5 | 11.90 | 11.74 | 14.9396 | 11.58 | 12517562 |
| 1743806400 | 12.6 | -1.54 | -10.89 | 13.4 | 13.58 | 11.08 | 10980883 |
| 1743720000 | 14.14 | -0.97 | -6.42 | 13.82 | 14.48 | 13.78 | 6275322 |
| 1743633600 | 15.11 | 0.47 | 3.21 | 14.3 | 15.5 | 14.15 | 4683239 |
| 1743547200 | 14.64 | 0.48 | 3.39 | 14.75 | 14.95 | 13.89 | 5748726 |
| 1743460800 | 14.16 | -0.81 | -5.41 | 14.405 | 14.72 | 13.78 | 5586685 |
| 1743201600 | 14.97 | -1.13 | -7.02 | 15.82 | 16.09 | 14.75 | 5962713 |
| 1743115200 | 16.1 | -1.02 | -5.96 | 16.719999 | 17.0479 | 15.97 | 5508646 |
| 1743028800 | 17.12 | -1.59 | -8.50 | 18.65 | 18.8099 | 16.84 | 4729495 |
| 1742942400 | 18.71 | -0.17 | -0.90 | 18.5 | 18.77 | 18.06 | 4272545 |
| 1742856000 | 18.88 | 0.75 | 4.14 | 18.98 | 19.68 | 18.54 | 6799392 |
| 1742596800 | 18.13 | -0.07 | -0.38 | 17.77 | 18.2 | 17.36 | 4893508 |
| 1742510400 | 18.2 | -0.33 | -1.78 | 17.7 | 19.09 | 17.7 | 5773991 |
| 1742424000 | 18.53 | 1.95 | 11.76 | 16.77 | 18.8803 | 16.77 | 8066653 |
| 1742337600 | 16.579999 | -1.02 | -5.80 | 17.31 | 17.311 | 16.39 | 4198865 |
| 1742251200 | 17.6 | 0.09 | 0.51 | 17.55 | 18.16 | 17.34 | 6528342 |
| 1741992000 | 17.51 | 2.3 | 15.12 | 15.86 | 17.595 | 15.63 | 7606813 |
| 1741905600 | 15.21 | -0.77 | -4.82 | 16.32 | 16.34 | 15.09 | 5722698 |
| 1741819200 | 15.98 | -0.23 | -1.42 | 16.97 | 17.55 | 15.891 | 9642686 |
| 1741732800 | 16.21 | 1.54 | 10.50 | 14.41 | 16.6998 | 14.41 | 12613499 |
| 1741646400 | 14.67 | -0.96 | -6.14 | 15.23 | 15.75 | 14.535 | 10764992 |
| 1741390800 | 15.63 | -0.32 | -2.01 | 15.74 | 16.12 | 14.4 | 11052516 |
| 1741304400 | 15.95 | -1.37 | -7.91 | 16.99 | 16.99 | 15.58 | 8483495 |
| 1741218000 | 17.32 | 0.09 | 0.52 | 17.63 | 17.63 | 16.17 | 11093234 |
| 1741131600 | 17.23 | 1.78 | 11.52 | 14.64 | 18.2 | 14.445 | 16042677 |
| 1741045200 | 15.45 | -1.74 | -10.12 | 17.925 | 18.2 | 15.16 | 12117798 |
| 1740786000 | 17.19 | 0.48 | 2.87 | 16 | 17.27 | 15.84 | 8390705 |
| 1740699600 | 16.71 | -1.24 | -6.91 | 18.35 | 18.6942 | 16.62 | 9445386 |
| 1740613200 | 17.95 | 0.34 | 1.93 | 18.65 | 19.09 | 17.675 | 11651490 |
| 1740526800 | 17.61 | -0.85 | -4.60 | 17.79 | 18.09 | 16.399999 | 10625235 |
| 1740440400 | 18.46 | -0.58 | -3.05 | 18.69 | 19.225 | 17.35 | 11200544 |
| 1740181200 | 19.04 | -1.74 | -8.37 | 21.17 | 21.4373 | 18.93 | 10756609 |
| 1740094800 | 20.78 | -0.35 | -1.66 | 21.66 | 21.75 | 19.53 | 10240186 |
| 1740008400 | 21.13 | -0.91 | -4.13 | 21.98 | 22.2496 | 20.91 | 9304305 |
| 1739922000 | 22.04 | -1.04 | -4.51 | 23.4 | 23.51 | 21.7111 | 10846047 |
| 1739576400 | 23.08 | -1.63 | -6.60 | 25.02 | 25.24 | 22.92 | 9543523 |
| 1739490000 | 24.71 | -1.69 | -6.40 | 26.52 | 26.52 | 23.635 | 12982637 |
| 1739403600 | 26.4 | 0.54 | 2.09 | 24.98 | 27.0999 | 24.4301 | 9218180 |
| 1739317200 | 25.86 | -1.6 | -5.83 | 27.44 | 28 | 25.37 | 8978014 |
| 1739230800 | 27.46 | 1.62 | 6.27 | 25.61 | 28.22 | 25.0434 | 13733186 |
| 1738971600 | 25.84 | 2.59 | 11.14 | 23.47 | 27.3 | 23.442 | 20238154 |
| 1738885200 | 23.25 | -1.3 | -5.30 | 25.03 | 26.1 | 22.98 | 10186575 |
| 1738798800 | 24.55 | 1.57 | 6.83 | 23 | 26.09 | 22.69 | 15118835 |
| 1738712400 | 22.98 | -0.87 | -3.65 | 23.72 | 24.0499 | 22.3 | 10213199 |
| 1738626000 | 23.85 | 0.01 | 0.04 | 21.59 | 24.2991 | 21.11 | 13363693 |
| 1738366800 | 23.84 | 0.26 | 1.10 | 23.95 | 26.75 | 23.66 | 19596386 |
| 1738280400 | 23.58 | 1.58 | 7.18 | 22.14 | 24.35 | 22.13 | 13749134 |
| 1738194000 | 22 | 1.05 | 5.01 | 21.27 | 23.2848 | 21.14 | 14518420 |
| 1738107600 | 20.95 | 0.68 | 3.35 | 21.38 | 21.38 | 19.01 | 16826309 |
| 1738021200 | 20.27 | -7.7 | -27.53 | 23.16 | 23.35 | 19.66 | 24488938 |
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
