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 | 0.03 | 0.164113785558 | 18.28 | 18.39 | 18.23 | 1251540 | 18.32088604 | CS |
| 4 | 0.04 | 0.218938149973 | 18.27 | 18.55 | 18.16 | 1945794 | 18.30443519 | CS |
| 12 | 3.5 | 23.6326806212 | 14.81 | 18.55 | 13.53 | 986861 | 17.1056455 | CS |
| 26 | 6 | 48.7408610885 | 12.31 | 18.55 | 11.99 | 733288 | 15.56910185 | CS |
| 52 | 6.18 | 50.9480626546 | 12.13 | 18.55 | 10.1365 | 670109 | 13.9567653 | CS |
| 156 | 6.07 | 49.591503268 | 12.24 | 18.55 | 7.51 | 546828 | 11.89585291 | CS |
| 260 | 1.94 | 11.850946854 | 16.37 | 23.73 | 7.51 | 707479 | 14.44747867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 18.31 | 0.02 | 0.11 | 18.31 | 18.35 | 18.28 | 1151142 |
| 1741304400 | 18.29 | -0.05 | -0.27 | 18.34 | 18.36 | 18.29 | 901907 |
| 1741218000 | 18.34 | 0.02 | 0.11 | 18.31 | 18.37 | 18.31 | 1286336 |
| 1741131600 | 18.32 | -0.02 | -0.11 | 18.32 | 18.37 | 18.26 | 1123345 |
| 1741045200 | 18.34 | 0.03 | 0.16 | 18.31 | 18.39 | 18.3 | 1212733 |
| 1740786000 | 18.31 | 0.03 | 0.16 | 18.28 | 18.31 | 18.23 | 1731091 |
| 1740699600 | 18.28 | -0.04 | -0.22 | 18.31 | 18.33 | 18.27 | 1720281 |
| 1740613200 | 18.32 | 0.07 | 0.38 | 18.3 | 18.33 | 18.26 | 1109500 |
| 1740526800 | 18.25 | -0.03 | -0.16 | 18.3 | 18.31 | 18.245 | 1487917 |
| 1740440400 | 18.28 | -0.04 | -0.22 | 18.3 | 18.33 | 18.28 | 1066814 |
| 1740181200 | 18.32 | 0.01 | 0.05 | 18.3 | 18.335 | 18.3 | 1958016 |
| 1740094800 | 18.31 | 0 | 0.00 | 18.3 | 18.33 | 18.27 | 2839911 |
| 1740008400 | 18.31 | -0.01 | -0.05 | 18.32 | 18.35 | 18.31 | 934271 |
| 1739922000 | 18.32 | 0.02 | 0.11 | 18.31 | 18.355 | 18.31 | 993892 |
| 1739576400 | 18.3 | -0.05 | -0.27 | 18.34 | 18.35 | 18.295 | 842013 |
| 1739490000 | 18.35 | 0.04 | 0.22 | 18.35 | 18.35 | 18.28 | 1626339 |
| 1739403600 | 18.31 | 0.08 | 0.44 | 18.18 | 18.37 | 18.16 | 1220779 |
| 1739317200 | 18.23 | -0.08 | -0.44 | 18.31 | 18.36 | 18.2 | 2477658 |
| 1739230800 | 18.31 | 0 | 0.00 | 18.33 | 18.38 | 18.28 | 2361541 |
| 1738971600 | 18.31 | 3.28 | 21.82 | 18.27 | 18.55 | 18.26 | 9879846 |
| 1738885200 | 15.03 | -0.15 | -0.99 | 15.21 | 15.21 | 14.99 | 299330 |
| 1738798800 | 15.18 | 0.19 | 1.27 | 15 | 15.31 | 14.94 | 319359 |
| 1738712400 | 14.99 | 0.02 | 0.13 | 15 | 15.09 | 14.92 | 330411 |
| 1738626000 | 14.97 | 0.09 | 0.60 | 14.71 | 15.11 | 14.5 | 421208 |
| 1738366800 | 14.88 | -0.1 | -0.67 | 15.01 | 15.06 | 14.805 | 472129 |
| 1738280400 | 14.98 | 0 | 0.00 | 15.07 | 15.14 | 14.89 | 247361 |
| 1738194000 | 14.98 | 0.02 | 0.13 | 14.85 | 15.07 | 14.705 | 380811 |
| 1738107600 | 14.96 | 0.44 | 3.03 | 14.49 | 15.12 | 14.49 | 400027 |
| 1738021200 | 14.52 | 0.02 | 0.14 | 14.19 | 14.95 | 14.19 | 403213 |
| 1737762000 | 14.5 | -0.12 | -0.82 | 14.63 | 14.7 | 14.41 | 326638 |
| 1737675600 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1737589200 | 14.62 | 0.27 | 1.88 | 14.36 | 14.625 | 14.29 | 397977 |
| 1737502800 | 14.35 | 0.3 | 2.14 | 14.2 | 14.41 | 14.2 | 391330 |
| 1737157200 | 14.05 | 0 | 0.00 | 14.19 | 14.27 | 14 | 266954 |
| 1737070800 | 14.05 | 0.06 | 0.43 | 13.99 | 14.14 | 13.92 | 300148 |
| 1736984400 | 13.99 | 0.14 | 1.01 | 14.1 | 14.2 | 13.87 | 277575 |
| 1736898000 | 13.85 | 0.32 | 2.37 | 13.62 | 13.87 | 13.61 | 310749 |
| 1736811600 | 13.53 | -0.26 | -1.89 | 13.61 | 13.84 | 13.53 | 345488 |
| 1736552400 | 13.79 | -0.27 | -1.92 | 13.8383 | 13.89 | 13.67 | 386170 |
| 1736379600 | 14.06 | 0 | 0.00 | 14.05 | 14.1 | 13.865 | 711200 |
| 1736293200 | 14.06 | -0.12 | -0.85 | 14.17 | 14.21 | 13.91 | 1056202 |
| 1736206800 | 14.18 | 0.03 | 0.21 | 14.08 | 14.28 | 14.08 | 404317 |
| 1735947600 | 14.15 | -0.07 | -0.49 | 14.27 | 14.27 | 14 | 297620 |
| 1735861200 | 14.22 | -0.03 | -0.21 | 14.25 | 14.47 | 14.12 | 268555 |
| 1735688400 | 14.25 | 0.04 | 0.28 | 14.23 | 14.38 | 14.23 | 338548 |
| 1735602000 | 14.21 | -0.08 | -0.56 | 14.23 | 14.29 | 14 | 299724 |
| 1735342800 | 14.29 | -0.16 | -1.11 | 14.42 | 14.43 | 14.15 | 307695 |
| 1735256400 | 14.45 | 0.01 | 0.07 | 14.3 | 14.465 | 14.26 | 392823 |
| 1735077840 | 14.44 | 0.14 | 0.98 | 14.34 | 14.49 | 14.2 | 189204 |
| 1734997200 | 14.3 | -0.15 | -1.04 | 14.39 | 14.45 | 14.24 | 481352 |
| 1734738000 | 14.45 | 0.17 | 1.19 | 14.195 | 14.69 | 14.19 | 1471351 |
| 1734651600 | 14.28 | 0.39 | 2.81 | 14.46 | 14.59 | 13.9521 | 910106 |
| 1734565200 | 13.89 | -0.48 | -3.34 | 14.37 | 14.535 | 13.76 | 782065 |
| 1734478800 | 14.37 | -0.42 | -2.84 | 14.724 | 14.79 | 14.36 | 686741 |
| 1734392400 | 14.79 | 0.07 | 0.48 | 14.66 | 14.94 | 14.66 | 624886 |
| 1734133200 | 14.72 | -0.12 | -0.81 | 14.8 | 14.86 | 14.57 | 618956 |
| 1734046800 | 14.84 | 0.11 | 0.75 | 14.63 | 14.93 | 14.6 | 479848 |
| 1733960400 | 14.73 | 0.32 | 2.22 | 14.53 | 14.81 | 14.26 | 662650 |
| 1733874000 | 14.41 | 0.05 | 0.35 | 14.285 | 14.68 | 14.24 | 1000501 |
| 1733787600 | 14.36 | -0.15 | -1.03 | 14.49 | 14.67 | 14.28 | 465499 |
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
