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 | -1.15 | -6.30136986301 | 18.25 | 18.25 | 17.25 | 56705 | 18.13968179 | DE |
| 4 | -1.4 | -7.56756756757 | 18.5 | 20.5 | 15 | 119847 | 19.45904146 | DE |
| 12 | -12.9 | -43 | 30 | 31 | 15 | 578279 | 21.17982806 | DE |
| 26 | -19.4 | -53.1506849315 | 36.5 | 50.6 | 15 | 501361 | 27.76255394 | DE |
| 52 | -24.4 | -58.7951807229 | 41.5 | 53.5 | 15 | 607866 | 31.70205552 | DE |
| 156 | -124.8 | -87.9492600423 | 141.9 | 186 | 15 | 568902 | 67.34125605 | DE |
| 260 | -124.8 | -87.9492600423 | 141.9 | 186 | 15 | 340983 | 67.34125605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 17.1 | -0.9 | -5.00 | 18 | 18 | 17.1 | 339071 |
| 1734629400 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 17.75 | 107447 |
| 1734543000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 10376 |
| 1734456600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 116663 |
| 1734370200 | 18.25 | 0.25 | 1.39 | 18.25 | 18.25 | 18.25 | 31373 |
| 1734111000 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 17664 |
| 1734024600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 45393 |
| 1733938200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5584 |
| 1733851800 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 50736 |
| 1733765400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.25 | 45766 |
| 1733506200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 46899 |
| 1733419800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 83486 |
| 1733333400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 99068 |
| 1733247000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 76742 |
| 1733160600 | 18.5 | -0.25 | -1.33 | 18.75 | 18.75 | 18.5 | 81968 |
| 1732901400 | 18.75 | -0.75 | -3.85 | 19.5 | 19.5 | 18.75 | 60163 |
| 1732815000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 191974 |
| 1732728600 | 19.5 | -0.5 | -2.50 | 15 | 20 | 15 | 68502 |
| 1732642200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 93353 |
| 1732555800 | 20.5 | 1 | 5.13 | 19.5 | 20.5 | 19 | 397718 |
| 1732296600 | 19.5 | 1.5 | 8.33 | 18.5 | 19.5 | 18.5 | 98710 |
| 1732210200 | 18 | 0.3 | 1.69 | 19 | 19.5 | 18 | 385047 |
| 1732123800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 43615 |
| 1732037400 | 17.7 | -0.5 | -2.75 | 18.2 | 18.2 | 17.7 | 155838 |
| 1731951000 | 18.2 | 0.5 | 2.82 | 17.7 | 18.2 | 17.7 | 168684 |
| 1731691800 | 17.7 | 0.4 | 2.31 | 17.3 | 17.7 | 17.3 | 286066 |
| 1731605400 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17 | 77615 |
| 1731519000 | 17.3 | -1.2 | -6.49 | 18.5 | 18.5 | 16.5 | 719548 |
| 1731432600 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 253837 |
| 1731346200 | 19 | -1 | -5.00 | 19 | 19 | 19 | 279678 |
| 1731087000 | 20 | -1 | -4.76 | 21 | 21 | 19 | 806760 |
| 1731000600 | 21 | 1.5 | 7.69 | 19.5 | 21 | 19.5 | 458364 |
| 1730914200 | 19.5 | 2 | 11.43 | 17.5 | 19.5 | 17.5 | 1088498 |
| 1730827800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 16.5 | 729615 |
| 1730741400 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 399701 |
| 1730482200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 111472 |
| 1730395800 | 18.5 | -0.5 | -2.63 | 18.5 | 18.5 | 18.5 | 120515 |
| 1730309400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 197479 |
| 1730223000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 389948 |
| 1730136600 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.5 | 219557 |
| 1729873800 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 265859 |
| 1729787400 | 20 | 0 | 0.00 | 20 | 20.1 | 20 | 202314 |
| 1729701000 | 20 | -0.6 | -2.91 | 20.6 | 20.9 | 19.5 | 324444 |
| 1729614600 | 20.6 | -1.2 | -5.50 | 21.5 | 21.5 | 20.6 | 480076 |
| 1729528200 | 21.8 | -1.2 | -5.22 | 22.5 | 22.5 | 21.7 | 471008 |
| 1729269000 | 23 | 0.8 | 3.60 | 22.2 | 23 | 22.2 | 443216 |
| 1729182600 | 22.2 | 0.5 | 2.30 | 21.7 | 22.2 | 21.7 | 276794 |
| 1729096200 | 21.7 | 0.2 | 0.93 | 21.5 | 21.7 | 21.5 | 189838 |
| 1729009800 | 21.5 | -0.5 | -2.27 | 22.3 | 22.3 | 21.5 | 415330 |
| 1728923400 | 22 | -1.3 | -5.58 | 23.3 | 23.3 | 22 | 743589 |
| 1728664200 | 23.3 | 0 | 0.00 | 23.3 | 24.2 | 23.3 | 372598 |
| 1728577800 | 23.3 | 0.3 | 1.30 | 23 | 23.3 | 23 | 449979 |
| 1728491400 | 23 | -5.5 | -19.30 | 23 | 23 | 20.5 | 3514875 |
| 1728405000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 59711 |
| 1728318600 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 100671 |
| 1728059400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 122502 |
| 1727973000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 166488 |
| 1727886600 | 29 | 1 | 3.57 | 28 | 29 | 27 | 340123 |
| 1727800200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 156972 |
| 1727713800 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 141486 |
| 1727454600 | 29.5 | 0 | 0.00 | 30 | 31 | 29 | 249403 |
| 1727368200 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 156461 |
| 1727281800 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 177492 |
| 1727195400 | 30.5 | -1.14 | -3.60 | 30.5 | 30.5 | 30.5 | 76175 |
| 1727109000 | 31.64 | 0.64 | 2.06 | 31 | 31.64 | 30.5 | 166467 |
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
