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 | 5.72472594397 | 8.21 | 8.75 | 8.1205 | 453011 | 8.49668073 | CS |
| 4 | -0.35 | -3.87596899225 | 9.03 | 9.355 | 8.1205 | 844034 | 8.64078531 | CS |
| 12 | -1.97 | -18.4976525822 | 10.65 | 10.71 | 8.1205 | 601292 | 9.1680001 | CS |
| 26 | -4.57 | -34.4905660377 | 13.25 | 14.42 | 8.1205 | 528311 | 10.57465781 | CS |
| 52 | -2.09 | -19.4057567317 | 10.77 | 14.42 | 8.1205 | 505326 | 10.97099115 | CS |
| 156 | -41.32 | -82.64 | 50 | 87.98 | 8.1205 | 759165 | 22.61407689 | CS |
| 260 | -41.32 | -82.64 | 50 | 87.98 | 8.1205 | 759165 | 22.61407689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 8.68 | 0.15 | 1.76 | 8.5 | 8.75 | 8.44 | 385196 |
| 1719354900 | 8.53 | 0.05 | 0.59 | 8.47 | 8.56 | 8.3 | 373268 |
| 1719268500 | 8.48 | 0.01 | 0.12 | 8.4 | 8.5399999 | 8.4 | 319538 |
| 1719009300 | 8.47 | 0.13 | 1.56 | 8.35 | 8.525 | 8.31 | 832830 |
| 1718922900 | 8.34 | 0.09 | 1.09 | 8.21 | 8.41 | 8.1205 | 354225 |
| 1718750100 | 8.25 | -0.17 | -2.02 | 8.44 | 8.44 | 8.205 | 354890 |
| 1718663700 | 8.42 | 0.12 | 1.45 | 8.26 | 8.45 | 8.2449999 | 360790 |
| 1718404500 | 8.3 | -0.05 | -0.60 | 8.34 | 8.34 | 8.21 | 395192 |
| 1718318100 | 8.35 | -0.36 | -4.13 | 8.71 | 8.71 | 8.24 | 363443 |
| 1718231700 | 8.71 | 0.33 | 3.94 | 8.55 | 8.84 | 8.45 | 702363 |
| 1718145300 | 8.38 | -0.03 | -0.36 | 8.36 | 8.43 | 8.27 | 437356 |
| 1718058900 | 8.41 | 0.1 | 1.20 | 8.24 | 8.44 | 8.2 | 422297 |
| 1717799700 | 8.31 | -0.16 | -1.89 | 8.39 | 8.52 | 8.26 | 705864 |
| 1717713300 | 8.47 | -0.27 | -3.09 | 8.69 | 8.86 | 8.44 | 536414 |
| 1717626900 | 8.74 | 0.17 | 1.98 | 8.65 | 8.76 | 8.38 | 2071155 |
| 1717540500 | 8.57 | -0.06 | -0.70 | 8.64 | 8.67 | 8.46 | 1328132 |
| 1717454100 | 8.63 | -0.29 | -3.25 | 9.01 | 9.14 | 8.51 | 3201314 |
| 1717194900 | 8.92 | -0.28 | -3.04 | 9.27 | 9.355 | 8.86 | 1504652 |
| 1717108500 | 9.2 | 0.06 | 0.66 | 9.03 | 9.23 | 9.03 | 1387732 |
| 1717022100 | 9.14 | -0.37 | -3.89 | 9.4 | 9.41 | 9.13 | 990999 |
| 1716935700 | 9.51 | -0.24 | -2.46 | 9.58 | 9.67 | 9.26 | 784875 |
| 1716590100 | 9.75 | 0.32 | 3.39 | 9.44 | 9.76 | 9.44 | 2865552 |
| 1716503700 | 9.43 | -0.25 | -2.58 | 9.73 | 9.73 | 9.3325 | 549533 |
| 1716417300 | 9.68 | 0.12 | 1.26 | 9.56 | 9.74 | 9.51 | 461727 |
| 1716330900 | 9.56 | 0.05 | 0.53 | 9.45 | 9.57 | 9.38 | 484259 |
| 1716244500 | 9.51 | 0.21 | 2.26 | 9.27 | 9.52 | 9.18 | 606495 |
| 1715985300 | 9.3 | 0.16 | 1.75 | 9.2 | 9.3 | 9 | 485118 |
| 1715898900 | 9.14 | -0.35 | -3.69 | 9.43 | 9.49 | 8.99 | 783728 |
| 1715812500 | 9.49 | 0.15 | 1.66 | 9.41 | 9.56 | 9.34 | 444182 |
| 1715726100 | 9.335 | 0.36 | 3.95 | 9.09 | 9.36 | 9.09 | 759888 |
| 1715639700 | 8.98 | -0.14 | -1.54 | 9.23 | 9.23 | 8.86 | 667450 |
| 1715380500 | 9.1199999 | -0.14 | -1.51 | 9.49 | 9.49 | 8.76 | 895789 |
| 1715294100 | 9.26 | -0.18 | -1.91 | 9.49 | 9.52 | 9.175 | 651426 |
| 1715207700 | 9.44 | -0.56 | -5.60 | 9.4 | 9.64 | 9.2 | 789295 |
| 1715121300 | 10 | -0.07 | -0.70 | 10.02 | 10.165 | 9.99 | 253509 |
| 1715034900 | 10.07 | 0.02 | 0.20 | 10.1 | 10.165 | 9.93 | 262992 |
| 1714775700 | 10.05 | 0.18 | 1.82 | 10.11 | 10.15 | 9.84 | 248689 |
| 1714689300 | 9.8699999 | 0.07 | 0.71 | 9.92 | 9.92 | 9.685 | 314215 |
| 1714602900 | 9.8 | 0.01 | 0.10 | 9.85 | 10.07 | 9.74 | 253528 |
| 1714516500 | 9.7899999 | -0.16 | -1.61 | 9.89 | 10.01 | 9.77 | 338581 |
| 1714430100 | 9.95 | 0.03 | 0.30 | 9.95 | 10.12 | 9.85 | 225069 |
| 1714170900 | 9.92 | 0.1 | 1.02 | 9.9 | 10.02 | 9.8 | 276964 |
| 1714084500 | 9.82 | -0.09 | -0.91 | 9.71 | 9.83 | 9.63 | 250247 |
| 1713998100 | 9.91 | 0.08 | 0.81 | 9.84 | 9.93 | 9.74 | 185125 |
| 1713911700 | 9.83 | -0.01 | -0.10 | 9.86 | 10.17 | 9.76 | 283305 |
| 1713825300 | 9.84 | 0.36 | 3.80 | 9.52 | 9.94 | 9.47 | 342788 |
| 1713566100 | 9.48 | 0.02 | 0.21 | 9.41 | 9.48 | 9.345 | 296575 |
| 1713479700 | 9.46 | -0.03 | -0.32 | 9.5399999 | 9.65 | 9.4 | 295370 |
| 1713393300 | 9.49 | -0.18 | -1.86 | 9.63 | 9.705 | 9.49 | 243495 |
| 1713306900 | 9.67 | 0.04 | 0.42 | 9.59 | 9.7899999 | 9.49 | 211436 |
| 1713220500 | 9.63 | -0.53 | -5.22 | 10.16 | 10.19 | 9.63 | 242446 |
| 1712961300 | 10.16 | -0.19 | -1.84 | 10.26 | 10.3 | 10.11 | 338058 |
| 1712874900 | 10.35 | 0.03 | 0.29 | 10.37 | 10.385 | 10.24 | 381581 |
| 1712788500 | 10.32 | -0.23 | -2.18 | 10.2 | 10.42 | 10.18 | 355813 |
| 1712702100 | 10.55 | 0.1 | 0.96 | 10.49 | 10.68 | 10.45 | 153620 |
| 1712615700 | 10.45 | 0.06 | 0.58 | 10.355 | 10.4938 | 10.355 | 210363 |
| 1712356500 | 10.39 | -0.08 | -0.76 | 10.41 | 10.45 | 10.355 | 205454 |
| 1712270100 | 10.47 | -0.02 | -0.19 | 10.65 | 10.71 | 10.393 | 448753 |
| 1712183700 | 10.49 | -0.04 | -0.38 | 10.45 | 10.6 | 10.45 | 273527 |
| 1712097300 | 10.53 | -0.23 | -2.14 | 10.57 | 10.63 | 10.48 | 314499 |
| 1712010900 | 10.76 | -0.12 | -1.10 | 10.91 | 10.94 | 10.65 | 282860 |
| 1711665300 | 10.88 | -0.06 | -0.55 | 10.93 | 11.18 | 10.85 | 413351 |
| 1711578900 | 10.94 | 0.1 | 0.92 | 10.91 | 10.97 | 10.75 | 364066 |
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
