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 | 1.52 | 10.6591865358 | 14.26 | 16.28 | 13.72 | 151383 | 14.94173541 | CS |
| 4 | 1.97 | 14.265025344 | 13.81 | 16.28 | 13.52 | 153747 | 14.44102724 | CS |
| 12 | 2.18 | 16.0294117647 | 13.6 | 16.45 | 12.71 | 163547 | 14.34366115 | CS |
| 26 | 4.29 | 37.3368146214 | 11.49 | 16.46 | 10.01 | 293704 | 13.30122382 | CS |
| 52 | 8.49 | 116.46090535 | 7.29 | 16.46 | 6.76 | 312370 | 11.91975179 | CS |
| 156 | 6.27 | 65.9305993691 | 9.51 | 16.46 | 5.54 | 317964 | 9.49401409 | CS |
| 260 | 7.27 | 85.428907168 | 8.51 | 16.46 | 4.5 | 349493 | 10.08228731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 15.78 | 0.55 | 3.61 | 15.35 | 16.28 | 15.35 | 242548 |
| 1738363200 | 15.23 | -0.61 | -3.85 | 16 | 16.02 | 15.07 | 175502 |
| 1738276800 | 15.84 | 1.14 | 7.76 | 14.99 | 15.93 | 14.99 | 207860 |
| 1738190400 | 14.7 | 0.27 | 1.87 | 14.42 | 14.91 | 14.37 | 131245 |
| 1738104000 | 14.43 | 0.56 | 4.04 | 13.87 | 14.58 | 13.8 | 96633 |
| 1738017600 | 13.87 | -0.6 | -4.15 | 14.26 | 14.26 | 13.72 | 145677 |
| 1737758400 | 14.47 | 0.09 | 0.63 | 14.67 | 14.91 | 14.34 | 99095 |
| 1737672000 | 14.38 | -0.19 | -1.30 | 14.36 | 14.39 | 14.09 | 137145 |
| 1737585600 | 14.57 | 0.06 | 0.41 | 14.64 | 14.93 | 14.36 | 103429 |
| 1737499200 | 14.51 | 0.17 | 1.19 | 14.25 | 14.87 | 14.25 | 193363 |
| 1737412800 | 14.34 | 0.07 | 0.49 | 14.245 | 14.34 | 14.21 | 18192 |
| 1737153600 | 14.27 | 0.06 | 0.42 | 14.15 | 14.46 | 13.94 | 151314 |
| 1737067200 | 14.21 | -0.43 | -2.94 | 14.79 | 14.88 | 14.19 | 95261 |
| 1736980800 | 14.64 | 0.09 | 0.62 | 14.89 | 14.96 | 14.37 | 161766 |
| 1736894400 | 14.55 | 0.93 | 6.83 | 13.73 | 14.56 | 13.73 | 123144 |
| 1736808000 | 13.62 | -0.72 | -5.02 | 14 | 14 | 13.52 | 229926 |
| 1736548800 | 14.34 | -0.41 | -2.78 | 14.95 | 15.08 | 14.27 | 230647 |
| 1736462400 | 14.75 | 0.11 | 0.75 | 14.645 | 14.79 | 14.61 | 28395 |
| 1736376000 | 14.64 | 0.68 | 4.87 | 14.02 | 14.68 | 14.02 | 263298 |
| 1736289600 | 13.96 | 0.06 | 0.43 | 14.01 | 14.63 | 13.79 | 270055 |
| 1736203200 | 13.9 | 0.04 | 0.29 | 13.81 | 14.19 | 13.78 | 212994 |
| 1735944000 | 13.86 | -0.29 | -2.05 | 14.16 | 14.25 | 13.78 | 162351 |
| 1735857600 | 14.15 | 1.04 | 7.93 | 13.37 | 14.23 | 13.37 | 130547 |
| 1735684800 | 13.11 | 0.27 | 2.10 | 12.86 | 13.16 | 12.86 | 83948 |
| 1735598400 | 12.84 | -0.35 | -2.65 | 12.97 | 13.17 | 12.71 | 182120 |
| 1735339200 | 13.19 | -0.03 | -0.23 | 13.13 | 13.32 | 13.03 | 98486 |
| 1735069200 | 13.22 | -0.02 | -0.15 | 13.3 | 13.3 | 13.03 | 97662 |
| 1734993600 | 13.24 | 0.01 | 0.08 | 13.22 | 13.36 | 12.85 | 135744 |
| 1734734400 | 13.23 | 0.09 | 0.68 | 13.11 | 13.52 | 13.03 | 180838 |
| 1734648000 | 13.14 | -0.29 | -2.16 | 13.44 | 13.58 | 12.96 | 142512 |
| 1734561600 | 13.43 | -0.92 | -6.41 | 14.2 | 14.3 | 13.31 | 182207 |
| 1734475200 | 14.35 | 0.11 | 0.77 | 13.91 | 14.44 | 13.88 | 111262 |
| 1734388800 | 14.24 | -0.51 | -3.46 | 14.9 | 14.9 | 14.17 | 145738 |
| 1734129600 | 14.75 | -0.71 | -4.59 | 15.1 | 15.23 | 14.61 | 122420 |
| 1734043200 | 15.46 | -0.89 | -5.44 | 16 | 16 | 15.42 | 179053 |
| 1733956800 | 16.35 | 0.79 | 5.08 | 15.67 | 16.379999 | 15.67 | 271522 |
| 1733870400 | 15.56 | -0.25 | -1.58 | 15.83 | 16.219999 | 15.48 | 154542 |
| 1733784000 | 15.81 | 1.07 | 7.26 | 15.2 | 16.45 | 15.2 | 450095 |
| 1733524800 | 14.74 | -0.19 | -1.27 | 14.89 | 15.14 | 14.55 | 162605 |
| 1733438400 | 14.93 | 0.19 | 1.29 | 14.66 | 14.96 | 14.45 | 124681 |
| 1733352000 | 14.74 | -0.08 | -0.54 | 14.78 | 15.25 | 14.65 | 125167 |
| 1733265600 | 14.82 | 1.05 | 7.63 | 13.95 | 14.87 | 13.93 | 248098 |
| 1733179200 | 13.77 | -0.61 | -4.24 | 14.19 | 14.19 | 13.72 | 142645 |
| 1732920000 | 14.38 | 0.12 | 0.84 | 14.25 | 14.61 | 14.2 | 109889 |
| 1732833600 | 14.26 | -0.06 | -0.42 | 13.81 | 14.29 | 13.81 | 18588 |
| 1732747200 | 14.32 | 0.27 | 1.92 | 14.19 | 14.57 | 14.18 | 191815 |
| 1732660800 | 14.05 | 0.22 | 1.59 | 13.94 | 14.12 | 13.69 | 98872 |
| 1732574400 | 13.83 | -0.6 | -4.16 | 13.91 | 13.92 | 13.61 | 252075 |
| 1732315200 | 14.43 | -0.12 | -0.82 | 14.6 | 14.85 | 14.42 | 162834 |
| 1732228800 | 14.55 | 0.31 | 2.18 | 14.35 | 14.6 | 14.13 | 117638 |
| 1732142400 | 14.24 | -0.33 | -2.26 | 14.31 | 14.36 | 14.05 | 178191 |
| 1732056000 | 14.57 | 0.12 | 0.83 | 14.51 | 14.58 | 14.15 | 136759 |
| 1731969600 | 14.45 | 0.88 | 6.48 | 14.1 | 14.65 | 14.08 | 153045 |
| 1731710400 | 13.57 | -0.21 | -1.52 | 13.84 | 14.08 | 13.37 | 128349 |
| 1731624000 | 13.78 | 0.39 | 2.91 | 13.2 | 13.89 | 13.2 | 167905 |
| 1731537600 | 13.39 | -0.53 | -3.81 | 14.01 | 14.47 | 13.31 | 188383 |
| 1731451200 | 13.92 | -0.02 | -0.14 | 13.65 | 14 | 13.5 | 195045 |
| 1731364800 | 13.94 | -0.39 | -2.72 | 13.6 | 14.03 | 13.3 | 513589 |
| 1731105600 | 14.33 | -0.07 | -0.49 | 14.2 | 14.43 | 13.97 | 293705 |
| 1731019200 | 14.4 | 1.4 | 10.77 | 13.57 | 14.51 | 13.43 | 464747 |
| 1730932800 | 13 | -0.39 | -2.91 | 12.46 | 13.15 | 12.36 | 390896 |
| 1730846400 | 13.39 | 0.09 | 0.68 | 13.29 | 13.57 | 13.25 | 245473 |
| 1730760000 | 13.3 | -0.32 | -2.35 | 13.5 | 13.71 | 13.21 | 196707 |
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
