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 | 0.47 | 2.70893371758 | 17.35 | 17.89 | 17.09 | 4432 | 17.47457676 | DR |
| 4 | 1.4 | 8.52618757613 | 16.42 | 17.89 | 15.98 | 4312 | 17.05927908 | DR |
| 12 | 3.214 | 22.004655621 | 14.606 | 17.89 | 13.987 | 7619 | 15.27501368 | DR |
| 26 | 1.22 | 7.34939759036 | 16.6 | 17.89 | 13.987 | 6064 | 15.64860999 | DR |
| 52 | 3.953 | 28.5065262854 | 13.867 | 17.89 | 13.514 | 5028 | 15.39057002 | DR |
| 156 | 7.55 | 73.5150925024 | 10.27 | 17.89 | 7.355 | 18575 | 9.82925037 | DR |
| 260 | 8.23 | 85.818561001 | 9.59 | 17.89 | 4.2685 | 26729 | 8.61169023 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 17.82 | 0.01 | 0.07 | 17.821 | 17.89 | 17.76 | 6678 |
| 1740522480 | 17.8075 | 0.63 | 3.65 | 17.78 | 17.8075 | 17.66 | 10317 |
| 1740435600 | 17.18 | 0.06 | 0.33 | 17.285 | 17.35 | 17.18 | 3825 |
| 1740176400 | 17.123 | -0.18 | -1.03 | 17.205 | 17.2052 | 17.09 | 4810 |
| 1740090480 | 17.3004 | 0.03 | 0.15 | 17.295 | 17.3004 | 17.14 | 910 |
| 1740003960 | 17.275 | -0.36 | -2.01 | 17.35 | 17.36 | 17.275 | 2297 |
| 1739917740 | 17.63 | -0.1 | -0.56 | 17.626 | 17.63 | 17.575 | 1445 |
| 1739572020 | 17.73 | 0.26 | 1.49 | 17.44 | 17.73 | 17.44 | 4452 |
| 1739485320 | 17.4692 | -0.24 | -1.36 | 17.461 | 17.48 | 17.3 | 4611 |
| 1739398920 | 17.71 | 0.22 | 1.26 | 17.52 | 17.71 | 17.52 | 1672 |
| 1739312940 | 17.49 | 0.34 | 1.97 | 17.44 | 17.643 | 17.44 | 8727 |
| 1739226000 | 17.152 | 0.2 | 1.16 | 16.77 | 17.2124 | 16.77 | 2055 |
| 1738967160 | 16.955 | -0.14 | -0.79 | 17.04 | 17.07 | 16.955 | 4409 |
| 1738880400 | 17.09 | 0.6 | 3.64 | 16.785 | 17.09 | 16.785 | 3048 |
| 1738794000 | 16.489999 | 0.09 | 0.54 | 16.454999 | 16.5 | 16.454999 | 3964 |
| 1738708080 | 16.402 | 0.24 | 1.50 | 16.14 | 16.43 | 16.14 | 6779 |
| 1738621740 | 16.16 | -0.38 | -2.30 | 15.98 | 16.16 | 15.98 | 7581 |
| 1738362000 | 16.5404 | -0.02 | -0.12 | 16.41 | 16.5404 | 16.41 | 5624 |
| 1738276080 | 16.559999 | 0.13 | 0.79 | 16.587499 | 16.614999 | 16.5 | 2072 |
| 1738189740 | 16.43 | 0.15 | 0.92 | 16.42 | 16.53 | 16.323599 | 3325 |
| 1738103280 | 16.28 | -1.13 | -6.49 | 16.497 | 16.544 | 16.28 | 7091 |
| 1738016820 | 17.41 | 0.22 | 1.25 | 17.28 | 17.43 | 17.224 | 7905 |
| 1737757440 | 17.195 | 1.3 | 8.14 | 16.802 | 17.225 | 16.802 | 7870 |
| 1737671220 | 15.9 | 0.25 | 1.56 | 15.935 | 15.938 | 15.85 | 1811 |
| 1737584640 | 15.655 | -0.25 | -1.56 | 15.79 | 15.79 | 15.655 | 2569 |
| 1737498540 | 15.903 | 0.09 | 0.60 | 15.91 | 15.98 | 15.89 | 5458 |
| 1737152880 | 15.8082 | 0.3 | 1.96 | 15.72 | 15.86 | 15.5381 | 5353 |
| 1737066420 | 15.505 | 0.15 | 0.94 | 15.6176 | 15.6176 | 15.505 | 4433 |
| 1736979720 | 15.36 | 0.22 | 1.47 | 15.469 | 15.55 | 15.36 | 14456 |
| 1736893380 | 15.137 | 0.43 | 2.90 | 15.065 | 15.137 | 15.013 | 5943 |
| 1736806800 | 14.71 | -0.09 | -0.59 | 14.62 | 14.75 | 14.62 | 25976 |
| 1736547720 | 14.7975 | -0.08 | -0.52 | 14.8155 | 14.842 | 14.795 | 3930 |
| 1736375340 | 14.875 | 0.04 | 0.24 | 14.8 | 14.92 | 14.8 | 5228 |
| 1736288940 | 14.84 | 0.02 | 0.10 | 14.96 | 14.99 | 14.84 | 7237 |
| 1736202360 | 14.825 | 0.39 | 2.67 | 14.838 | 14.891 | 14.81 | 8948 |
| 1735942980 | 14.44 | 0.06 | 0.45 | 14.51 | 14.51 | 14.399 | 5454 |
| 1735856700 | 14.375 | 0.12 | 0.81 | 14.4 | 14.4 | 14.3638 | 4314 |
| 1735683960 | 14.26 | -0.38 | -2.57 | 14.8396 | 14.8992 | 14.26 | 2897 |
| 1735597740 | 14.636 | 0.12 | 0.80 | 14.585 | 14.66 | 14.4547 | 5973 |
| 1735338000 | 14.52 | -0.05 | -0.31 | 14.461 | 14.54 | 14.449 | 2703 |
| 1735252020 | 14.5652 | -0.13 | -0.92 | 14.385 | 14.57 | 14.385 | 6441 |
| 1735078200 | 14.6998 | 0.37 | 2.58 | 14.0131 | 14.6998 | 13.987 | 8334 |
| 1734992400 | 14.3304 | 0.09 | 0.63 | 14.32 | 14.392 | 14.275 | 6871 |
| 1734733200 | 14.24 | -0.11 | -0.79 | 14.287 | 14.373 | 14.24 | 12993 |
| 1734646800 | 14.3535 | -0.16 | -1.08 | 14.41 | 14.41 | 14.23 | 109896 |
| 1734560940 | 14.51 | -0.46 | -3.07 | 14.942 | 14.95 | 14.51 | 6977 |
| 1734474360 | 14.97 | -0.13 | -0.86 | 15.03 | 15.06 | 14.97 | 5596 |
| 1734388140 | 15.1 | -0.02 | -0.10 | 14.93 | 15.1 | 14.93 | 12259 |
| 1734128940 | 15.1156 | 0.27 | 1.79 | 14.96 | 15.1156 | 14.7844 | 4599 |
| 1734042480 | 14.85 | -0.11 | -0.70 | 14.89 | 15.0449 | 14.85 | 2320 |
| 1733955900 | 14.955 | 0.06 | 0.44 | 14.9825 | 14.9825 | 14.91 | 2449 |
| 1733869200 | 14.89 | -0.05 | -0.33 | 14.86 | 14.895 | 14.854 | 3968 |
| 1733782800 | 14.9388 | -0.01 | -0.08 | 14.96 | 14.96 | 14.8804 | 7479 |
| 1733523600 | 14.951 | 0.21 | 1.40 | 14.9875 | 14.9875 | 14.85 | 3954 |
| 1733437500 | 14.744 | 0.16 | 1.09 | 14.745 | 14.8232 | 14.69 | 4140 |
| 1733350980 | 14.585 | 0.17 | 1.14 | 14.606 | 14.62 | 14.56 | 3275 |
| 1733264700 | 14.42 | 0.08 | 0.59 | 14.466 | 14.54 | 14.42 | 3958 |
| 1733178180 | 14.335 | -0.09 | -0.64 | 14.285 | 14.3831 | 14.27 | 6232 |
| 1732918200 | 14.4273 | -0.24 | -1.65 | 14.485 | 14.505 | 14.39 | 1193 |
| 1732746540 | 14.67 | 0.21 | 1.45 | 14.585 | 14.76 | 14.585 | 2359 |
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
