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 | -1.07 | -6.42642642643 | 16.65 | 16.89 | 15.27 | 11892461 | 16.02901836 | DR |
| 4 | -1.69 | -9.78575564563 | 17.27 | 17.625 | 15.27 | 11985583 | 16.54799467 | DR |
| 12 | -1.92 | -10.9714285714 | 17.5 | 22.8 | 15.27 | 13134351 | 18.98513066 | DR |
| 26 | -2.93 | -15.8292814695 | 18.51 | 22.8 | 15.27 | 9619078 | 18.42150896 | DR |
| 52 | 2.02 | 14.8967551622 | 13.56 | 22.8 | 12.51 | 9472609 | 17.17066929 | DR |
| 156 | 8.21 | 111.397557666 | 7.37 | 22.8 | 6.7791 | 10135598 | 11.67463753 | DR |
| 260 | 4.97 | 46.8426013195 | 10.61 | 22.8 | 6.25 | 10058338 | 10.9627935 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 15.9 | 0.21 | 1.34 | 15.69 | 16.129999 | 15.675 | 14366807 |
| 1741131600 | 15.69 | -0.31 | -1.94 | 15.75 | 16.059999 | 15.27 | 14987211 |
| 1741045200 | 16 | -0.46 | -2.79 | 16.44 | 16.53 | 15.86 | 9869097 |
| 1740786000 | 16.46 | 0.14 | 0.86 | 16.219999 | 16.46 | 16.059999 | 9511951 |
| 1740699600 | 16.32 | -0.46 | -2.74 | 16.649999 | 16.89 | 16.28 | 10727241 |
| 1740613200 | 16.78 | 0.17 | 1.02 | 16.8 | 17.13 | 16.614999 | 7478234 |
| 1740526800 | 16.61 | -0.17 | -1.01 | 16.82 | 16.86 | 16.274999 | 13131717 |
| 1740440400 | 16.78 | 0.04 | 0.24 | 16.68 | 16.92 | 16.32 | 11846827 |
| 1740181200 | 16.739999 | -0.26 | -1.53 | 17.04 | 17.065 | 16.614999 | 9636223 |
| 1740094800 | 17 | -0.16 | -0.93 | 17.51 | 17.625 | 17 | 10121865 |
| 1740008400 | 17.16 | 0.59 | 3.56 | 16.68 | 17.52 | 16.61 | 16976294 |
| 1739922000 | 16.57 | 0.32 | 1.97 | 17.15 | 17.15 | 16.344999 | 19459547 |
| 1739576400 | 16.25 | -0.38 | -2.29 | 16.6 | 16.629999 | 16.079999 | 12468439 |
| 1739490000 | 16.629999 | 0.29 | 1.77 | 16.5 | 16.739899 | 16.344999 | 11072184 |
| 1739403600 | 16.34 | -0.25 | -1.51 | 16.43 | 16.489999 | 16.129999 | 12963852 |
| 1739317200 | 16.59 | -0.22 | -1.31 | 16.68 | 16.835 | 16.45 | 10166964 |
| 1739230800 | 16.81 | -0.02 | -0.12 | 17.02 | 17.12 | 16.62 | 9207619 |
| 1738971600 | 16.83 | -0.46 | -2.66 | 17.27 | 17.3063 | 16.61 | 14266796 |
| 1738885200 | 17.29 | 0.08 | 0.46 | 17.27 | 17.58 | 17.23 | 9325984 |
| 1738798800 | 17.21 | 0.15 | 0.88 | 17.35 | 17.515 | 17.2 | 12436290 |
| 1738712400 | 17.06 | -0.29 | -1.67 | 17.36 | 17.58 | 17 | 16764156 |
| 1738626000 | 17.35 | -0.38 | -2.14 | 17.63 | 17.75 | 17.175 | 15831646 |
| 1738366800 | 17.73 | -0.11 | -0.62 | 17.85 | 18.32 | 17.73 | 18046463 |
| 1738280400 | 17.84 | -0.7 | -3.78 | 18.56 | 18.58 | 17.5143 | 34374028 |
| 1738194000 | 18.54 | -2.99 | -13.89 | 19.18 | 19.75 | 18.47 | 41960634 |
| 1738107600 | 21.53 | -0.25 | -1.15 | 22 | 22.3999 | 21.405 | 16642891 |
| 1738021200 | 21.78 | 0.1 | 0.46 | 21.575 | 21.88 | 21.515 | 10610990 |
| 1737762000 | 21.68 | -0.33 | -1.50 | 21.8 | 21.985 | 21.65 | 7628260 |
| 1737675600 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1737589200 | 22.01 | 0.19 | 0.87 | 21.94 | 22.19 | 21.355 | 11194057 |
| 1737502800 | 21.82 | -0.1 | -0.46 | 21.9401 | 22.03 | 21.65 | 8048611 |
| 1737157200 | 21.92 | 0.24 | 1.11 | 21.49 | 21.99 | 21.21 | 8965111 |
| 1737070800 | 21.68 | -0.26 | -1.19 | 21.85 | 21.855 | 21.48 | 7200001 |
| 1736984400 | 21.94 | 0.96 | 4.58 | 21.65 | 22.1 | 21.23 | 11924224 |
| 1736898000 | 20.98 | 0.54 | 2.64 | 20.61 | 21.02 | 20.41 | 7964848 |
| 1736811600 | 20.44 | -0.5 | -2.39 | 20.92 | 20.97 | 20.145 | 15174078 |
| 1736552400 | 20.94 | -0.55 | -2.56 | 21.16 | 21.23 | 20.805 | 12883901 |
| 1736379600 | 21.49 | -0.11 | -0.51 | 21.59 | 21.8 | 21.37 | 5029668 |
| 1736293200 | 21.6 | 0.53 | 2.52 | 21.55 | 21.785 | 21.28 | 12337665 |
| 1736206800 | 21.07 | -0.17 | -0.80 | 21.39 | 21.39 | 20.92 | 9635908 |
| 1735947600 | 21.24 | -0.06 | -0.28 | 21.465 | 21.58 | 21.095 | 5074669 |
| 1735861200 | 21.3 | -0.74 | -3.36 | 22.01 | 22.3 | 21.255 | 8880646 |
| 1735688400 | 22.04 | -0.28 | -1.25 | 22.32 | 22.57 | 21.865 | 6321484 |
| 1735602000 | 22.32 | -0.45 | -1.98 | 22.56 | 22.56 | 22 | 9580095 |
| 1735342800 | 22.77 | 0.15 | 0.66 | 22.53 | 22.8 | 22.33 | 6835992 |
| 1735256400 | 22.62 | 0.2 | 0.89 | 22.32 | 22.8 | 22.28 | 7485135 |
| 1735077840 | 22.42 | 0.21 | 0.95 | 22.27 | 22.5 | 22.19 | 3025977 |
| 1734997200 | 22.21 | 0.12 | 0.54 | 21.96 | 22.255 | 21.555 | 11642730 |
| 1734738000 | 22.09 | 0.78 | 3.66 | 21.28 | 22.17 | 21.11 | 13145933 |
| 1734651600 | 21.31 | 0.11 | 0.52 | 21.32 | 21.64 | 20.98 | 14442796 |
| 1734565200 | 21.2 | 0.32 | 1.53 | 20.46 | 21.98 | 20.46 | 23657416 |
| 1734478800 | 20.88 | 4.37 | 26.47 | 19.77 | 21.05 | 19.03 | 57708278 |
| 1734392400 | 16.51 | 0.01 | 0.06 | 16.329999 | 16.825 | 16.29 | 7958238 |
| 1734133200 | 16.5 | -0.31 | -1.84 | 16.78 | 16.865 | 16.25 | 9551578 |
| 1734046800 | 16.81 | -0.64 | -3.67 | 17.49 | 17.72 | 16.79 | 9798210 |
| 1733960400 | 17.45 | 0.1 | 0.58 | 17.24 | 17.55 | 17.225 | 6088451 |
| 1733874000 | 17.35 | -0.25 | -1.42 | 17.64 | 17.64 | 17.275 | 5480290 |
| 1733787600 | 17.6 | 0.27 | 1.56 | 17.165 | 17.76 | 17.08 | 7806897 |
| 1733528400 | 17.33 | -0.49 | -2.75 | 17.865 | 17.865 | 17.2 | 4976861 |
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
