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 | -0.09 | -0.497649986176 | 18.085 | 18.19 | 17.695 | 1773 | 17.88744332 | DE |
| 4 | 0.815 | 4.74388824214 | 17.18 | 18.38 | 16.905 | 3928 | 17.67282634 | DE |
| 12 | -0.42 | -2.28074938908 | 18.415 | 19.04 | 16.905 | 4700 | 18.05322999 | DE |
| 26 | 0 | 0 | 17.995 | 20.01 | 16.905 | 3842 | 18.26151207 | DE |
| 52 | 0.895 | 5.23391812865 | 17.1 | 20.01 | 16.305 | 4416 | 17.9520652 | DE |
| 156 | 3.785 | 26.6361717101 | 14.21 | 20.01 | 12.56 | 4571 | 17.57007136 | DE |
| 260 | 3.785 | 26.6361717101 | 14.21 | 20.01 | 12.56 | 4571 | 17.57007136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 17.89 | -0.06 | -0.31 | 17.895 | 18.059999 | 17.695 | 1432 |
| 1732829220 | 17.945 | 0.14 | 0.79 | 17.945 | 17.945 | 17.805 | 787 |
| 1732742820 | 17.805 | -0.12 | -0.64 | 17.695 | 18.079999 | 17.695 | 2635 |
| 1732656420 | 17.92 | -0.01 | -0.08 | 18.095 | 18.095 | 17.73 | 1501 |
| 1732570020 | 17.934999 | -0.04 | -0.22 | 18.085 | 18.19 | 17.809999 | 2511 |
| 1732310820 | 17.975 | 0.22 | 1.21 | 17.87 | 18.03 | 17.735 | 5317 |
| 1732224420 | 17.76 | 0.36 | 2.07 | 17.595 | 17.85 | 17.385 | 2915 |
| 1732138020 | 17.399999 | -0.31 | -1.75 | 17.69 | 17.945 | 17.36 | 8912 |
| 1732051620 | 17.71 | -0.02 | -0.11 | 17.745 | 17.895 | 17.7 | 4925 |
| 1731965220 | 17.73 | -0.07 | -0.39 | 17.995 | 17.995 | 17.5 | 5231 |
| 1731705960 | 17.8 | -0.2 | -1.11 | 17.88 | 17.96 | 17.665 | 3677 |
| 1731619560 | 18 | -0.01 | -0.03 | 18.005 | 18.22 | 18 | 1456 |
| 1731533160 | 18.005 | 0.06 | 0.33 | 18.079999 | 18.16 | 17.87 | 1825 |
| 1731446820 | 17.945 | -0.31 | -1.70 | 18.38 | 18.38 | 17.86 | 5778 |
| 1731360420 | 18.255 | 0.16 | 0.88 | 18.095 | 18.38 | 18.005 | 4754 |
| 1731101220 | 18.095 | 0.48 | 2.75 | 17.745 | 18.195 | 17.745 | 2960 |
| 1731014760 | 17.61 | 0.26 | 1.50 | 17.405 | 17.69 | 17.405 | 2320 |
| 1730928360 | 17.35 | 0.31 | 1.79 | 17.63 | 18.1 | 17 | 9966 |
| 1730841960 | 17.045 | -0.1 | -0.55 | 17.265 | 17.309999 | 16.945 | 4665 |
| 1730755560 | 17.14 | 0 | 0.00 | 17.18 | 17.22 | 16.905 | 4997 |
| 1730496360 | 17.14 | -0.18 | -1.04 | 17.345 | 17.5 | 17.105 | 6289 |
| 1730409960 | 17.32 | -0.13 | -0.77 | 17.535 | 17.579999 | 17.245 | 1598 |
| 1730323560 | 17.454999 | -0.04 | -0.23 | 17.46 | 17.69 | 17.34 | 2806 |
| 1730237160 | 17.495 | -0.19 | -1.07 | 17.795 | 17.899999 | 17.3 | 2862 |
| 1730150760 | 17.684999 | -0.33 | -1.80 | 18.195 | 18.23 | 17.48 | 8646 |
| 1729888020 | 18.01 | 0.02 | 0.11 | 18.235 | 18.255 | 18.01 | 4122 |
| 1729801560 | 17.989999 | -0.19 | -1.02 | 18.245 | 18.245 | 17.85 | 4732 |
| 1729715160 | 18.175 | -0.13 | -0.68 | 18.28 | 18.34 | 18.12 | 1354 |
| 1729628760 | 18.3 | -0.25 | -1.35 | 18.335 | 18.545 | 18.16 | 3470 |
| 1729542360 | 18.55 | -0.06 | -0.35 | 18.815 | 18.815 | 18.445 | 6933 |
| 1729283160 | 18.614999 | 0.08 | 0.46 | 18.665 | 18.745 | 18.445 | 7082 |
| 1729196760 | 18.53 | 0.03 | 0.16 | 18.5 | 18.704999 | 18.399999 | 9278 |
| 1729110360 | 18.5 | 0.45 | 2.46 | 18.17 | 18.5 | 18.005 | 12713 |
| 1729023960 | 18.055 | -0.18 | -0.96 | 18.095 | 18.114999 | 17.8 | 11694 |
| 1728937620 | 18.23 | 0.18 | 0.97 | 18.19 | 18.335 | 18.07 | 5389 |
| 1728678360 | 18.055 | -0.06 | -0.30 | 17.95 | 18.225 | 17.905 | 4169 |
| 1728591960 | 18.11 | 0.11 | 0.58 | 18.095 | 18.2 | 17.934999 | 5469 |
| 1728505560 | 18.005 | 0.06 | 0.36 | 17.855 | 18.12 | 17.79 | 2154 |
| 1728419160 | 17.94 | 0.2 | 1.13 | 17.895 | 17.995 | 17.655 | 4618 |
| 1728332760 | 17.739999 | -0.3 | -1.66 | 18.195 | 18.355 | 17.69 | 10646 |
| 1728073560 | 18.04 | 0.11 | 0.59 | 17.93 | 18.32 | 17.93 | 9129 |
| 1727987220 | 17.934999 | -0.24 | -1.29 | 18.125 | 18.25 | 17.934999 | 2630 |
| 1727900820 | 18.17 | 0.17 | 0.94 | 18.095 | 18.309999 | 17.954999 | 3384 |
| 1727814420 | 18 | -0.39 | -2.09 | 18.454999 | 18.579999 | 17.934999 | 8295 |
| 1727728020 | 18.385 | 0.05 | 0.25 | 18.225 | 18.495 | 18.22 | 6140 |
| 1727468760 | 18.34 | 0.16 | 0.91 | 18.204999 | 18.425 | 18.204999 | 855 |
| 1727382360 | 18.175 | -0.17 | -0.90 | 18.2 | 18.405 | 18.149999 | 3288 |
| 1727295960 | 18.34 | 0.09 | 0.47 | 18.309999 | 18.445 | 18.25 | 2021 |
| 1727209560 | 18.255 | 0.12 | 0.66 | 18.105 | 18.315 | 18.02 | 7293 |
| 1727123160 | 18.135 | -0.73 | -3.84 | 18.895 | 18.989999 | 18.135 | 9298 |
| 1726864020 | 18.86 | 0.07 | 0.40 | 18.845 | 18.864999 | 18.559999 | 3115 |
| 1726777560 | 18.785 | 0.09 | 0.48 | 18.795 | 19.04 | 18.68 | 9474 |
| 1726691220 | 18.695 | 0.09 | 0.51 | 18.695 | 18.795 | 18.555 | 7479 |
| 1726604760 | 18.6 | 0.12 | 0.65 | 18.43 | 18.715 | 18.415 | 3446 |
| 1726518420 | 18.48 | -0.25 | -1.31 | 18.649999 | 18.785 | 18.48 | 1942 |
| 1726259160 | 18.725 | 0.09 | 0.48 | 18.645 | 18.85 | 18.5 | 4451 |
| 1726172760 | 18.635 | -0.07 | -0.35 | 18.875 | 18.895 | 18.535 | 1608 |
| 1726086360 | 18.7 | 0.06 | 0.32 | 18.505 | 18.765 | 18.505 | 910 |
| 1725999960 | 18.64 | 0.09 | 0.46 | 18.415 | 18.704999 | 18.415 | 334 |
| 1725913620 | 18.555 | 0.15 | 0.79 | 18.415 | 18.695 | 18.41 | 2346 |
| 1725654360 | 18.41 | 0.1 | 0.55 | 18.255 | 18.465 | 18.25 | 1252 |
| 1725567960 | 18.309999 | 0.09 | 0.52 | 18.255 | 18.395 | 18.25 | 1035 |
| 1725481560 | 18.215 | -0.18 | -0.95 | 18.375 | 18.515 | 18.215 | 2564 |
| 1725395160 | 18.39 | -0.33 | -1.74 | 18.76 | 18.76 | 18.309999 | 3063 |
| 1725308760 | 18.715 | 0.16 | 0.86 | 18.625 | 18.715 | 18.505 | 1259 |
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
