We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.94117647059 | 17 | 18 | 16.75 | 300823 | 16.92548465 | DE |
| 4 | -1.75 | -9.09090909091 | 19.25 | 19.5 | 16.75 | 115502 | 17.25251057 | DE |
| 12 | -0.5 | -2.77777777778 | 18 | 20 | 15.5 | 113544 | 17.13863813 | DE |
| 26 | -2.65 | -13.1513647643 | 20.15 | 23.2 | 15.25 | 89450 | 17.73353457 | DE |
| 52 | -2.75 | -13.5802469136 | 20.25 | 23.2 | 13.5 | 124406 | 16.80499135 | DE |
| 156 | 4.25 | 32.0754716981 | 13.25 | 40.5 | 8.6 | 149389 | 20.22741169 | DE |
| 260 | 4.25 | 32.0754716981 | 13.25 | 53.5 | 6.66 | 204819 | 22.07966057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 85000 |
| 1732123800 | 18 | 1.25 | 7.46 | 16.75 | 18 | 16.75 | 143477 |
| 1732037400 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 879603 |
| 1731951000 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 312623 |
| 1731691800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 83410 |
| 1731605400 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 17 | 212187 |
| 1731519000 | 17.25 | -0.75 | -4.17 | 17.25 | 17.25 | 17.25 | 81572 |
| 1731432600 | 18 | 0 | 0.00 | 18 | 18 | 17.25 | 83633 |
| 1731346200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 250000 |
| 1731087000 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 22623 |
| 1731000600 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 178 |
| 1730914200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 104 |
| 1730827800 | 18.5 | -0.25 | -1.33 | 18.75 | 18.75 | 18.5 | 24291 |
| 1730741400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 2744 |
| 1730482200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1730395800 | 18.75 | -0.5 | -2.60 | 19.25 | 19.25 | 18.75 | 26155 |
| 1730309400 | 19.25 | -0.25 | -1.28 | 19.25 | 19.25 | 19.25 | 26529 |
| 1730223000 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 19 | 39714 |
| 1730136600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 16044 |
| 1729873800 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 20143 |
| 1729787400 | 19.25 | 0.75 | 4.05 | 19.25 | 19.25 | 19.25 | 2256 |
| 1729701000 | 18.5 | -1 | -5.13 | 19.6 | 19.6 | 18.5 | 72052 |
| 1729614600 | 19.5 | -0.5 | -2.50 | 19.5 | 19.6 | 19.5 | 169873 |
| 1729528200 | 20 | 1 | 5.26 | 18.6 | 20 | 18.6 | 115941 |
| 1729269000 | 19 | 1 | 5.56 | 18 | 19 | 17.5 | 277000 |
| 1729182600 | 18 | 0.5 | 2.86 | 17.75 | 18.25 | 17.75 | 99989 |
| 1729096200 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 17 | 138946 |
| 1729009800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 3682 |
| 1728923400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 35010 |
| 1728664200 | 17 | 0 | 0.00 | 16.75 | 17 | 16.75 | 42456 |
| 1728577800 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16.75 | 58899 |
| 1728491400 | 16.75 | -0.25 | -1.47 | 16.75 | 16.75 | 16.75 | 26287 |
| 1728405000 | 17 | -1 | -5.56 | 17 | 17 | 17 | 32801 |
| 1728318600 | 18 | 0.75 | 4.35 | 17.25 | 18 | 17.25 | 36357 |
| 1728059400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 4116 |
| 1727973000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 105 |
| 1727886600 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 47944 |
| 1727800200 | 17.5 | 0.6 | 3.55 | 17.75 | 17.75 | 17.5 | 16551 |
| 1727713800 | 16.9 | -0.85 | -4.79 | 17.75 | 18 | 16.9 | 397915 |
| 1727454600 | 17.75 | -0.25 | -1.39 | 17.75 | 17.75 | 17.75 | 11529 |
| 1727368200 | 18 | 1.4 | 8.43 | 16.75 | 18 | 16.75 | 166686 |
| 1727281800 | 16.6 | 0 | 0.00 | 16.5 | 16.6 | 16.5 | 199315 |
| 1727195400 | 16.6 | 0.6 | 3.75 | 16 | 16.6 | 16 | 206537 |
| 1727109000 | 16 | -0.2 | -1.23 | 16 | 16 | 16 | 511792 |
| 1726849800 | 16.2 | 0.2 | 1.25 | 16 | 16.2 | 16 | 98069 |
| 1726763400 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 432903 |
| 1726677000 | 15.5 | -1 | -6.06 | 17.25 | 17.25 | 15.5 | 585000 |
| 1726590600 | 16.5 | -1.25 | -7.04 | 17.75 | 17.75 | 16.5 | 31954 |
| 1726504200 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 53802 |
| 1726245000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 52449 |
| 1726158600 | 18 | 0.75 | 4.35 | 17.25 | 18 | 17.25 | 187875 |
| 1726072200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 54621 |
| 1725985800 | 17.25 | -0.25 | -1.43 | 17.25 | 17.25 | 17.25 | 83680 |
| 1725899400 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 17 | 49098 |
| 1725640200 | 17 | -0.75 | -4.23 | 17.25 | 17.25 | 17 | 25613 |
| 1725553800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1725467400 | 17.75 | -0.65 | -3.53 | 17.75 | 17.75 | 17.75 | 3205 |
| 1725381000 | 18.4 | 0.15 | 0.82 | 18.25 | 18.4 | 17.75 | 31785 |
| 1725294600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 10214 |
| 1725035400 | 18.25 | 0.25 | 1.39 | 18 | 18.25 | 18 | 75181 |
| 1724949000 | 18 | 0.5 | 2.86 | 18 | 18 | 18 | 0 |
| 1724862600 | 17.5 | 0.3 | 1.74 | 17.25 | 17.5 | 17.25 | 161171 |
| 1724776200 | 17.2 | 0.45 | 2.69 | 16.75 | 17.25 | 16.75 | 201042 |
| 1724430600 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 102117 |
| 1724344200 | 16.75 | 0.25 | 1.52 | 16.5 | 16.75 | 16.5 | 737 |
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
