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 | 0.57 | 6.58959537572 | 8.65 | 9.33 | 8.36 | 236464 | 8.6854169 | CS |
| 4 | 0.47 | 5.37142857143 | 8.75 | 9.33 | 8.32 | 268701 | 8.65050246 | CS |
| 12 | -5 | -35.1617440225 | 14.22 | 15.43 | 8.32 | 370176 | 10.83878285 | CS |
| 26 | -0.78 | -7.8 | 10 | 15.43 | 8.32 | 348904 | 11.34707596 | CS |
| 52 | -0.29 | -3.04942166141 | 9.51 | 15.43 | 8.32 | 340653 | 11.08087033 | CS |
| 156 | -27.37 | -74.8018584313 | 36.59 | 37.53 | 5.1 | 649737 | 14.75618535 | CS |
| 260 | -21.63 | -70.113452188 | 30.85 | 43.97 | 5.1 | 668348 | 20.90202325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718833200 | 8.71 | -0.16 | -1.80 | 8.92 | 8.92 | 8.6199999 | 110956 |
| 1718746800 | 8.8699999 | 0.05 | 0.57 | 8.82 | 8.97 | 8.74 | 265609 |
| 1718660400 | 8.82 | 0.15 | 1.73 | 8.63 | 8.83 | 8.5399999 | 215754 |
| 1718401200 | 8.67 | 0.2 | 2.36 | 8.41 | 8.69 | 8.36 | 231526 |
| 1718314800 | 8.47 | -0.19 | -2.19 | 8.65 | 8.76 | 8.46 | 358477 |
| 1718228400 | 8.66 | 0.26 | 3.10 | 8.5399999 | 8.84 | 8.49 | 334789 |
| 1718142000 | 8.4 | -0.29 | -3.34 | 8.63 | 8.65 | 8.4 | 140407 |
| 1718055600 | 8.69 | 0.06 | 0.70 | 8.57 | 8.83 | 8.57 | 193033 |
| 1717796400 | 8.63 | 0.11 | 1.29 | 8.46 | 8.7 | 8.46 | 189451 |
| 1717710000 | 8.52 | -0.05 | -0.58 | 8.57 | 8.63 | 8.43 | 201926 |
| 1717623600 | 8.57 | 0.09 | 1.06 | 8.53 | 8.7 | 8.52 | 273777 |
| 1717537200 | 8.48 | -0.14 | -1.62 | 8.55 | 8.68 | 8.42 | 294214 |
| 1717450800 | 8.6199999 | -0.33 | -3.69 | 8.94 | 8.99 | 8.52 | 263059 |
| 1717191600 | 8.95 | 0.36 | 4.19 | 8.6 | 8.96 | 8.55 | 794180 |
| 1717105200 | 8.59 | 0.18 | 2.14 | 8.36 | 8.6 | 8.32 | 273742 |
| 1717018800 | 8.41 | -0.05 | -0.59 | 8.41 | 8.5 | 8.35 | 253077 |
| 1716932400 | 8.46 | -0.05 | -0.59 | 8.47 | 8.74 | 8.43 | 396718 |
| 1716846000 | 8.51 | -0.2 | -2.30 | 8.71 | 8.75 | 8.45 | 141873 |
| 1716586800 | 8.71 | -0.01 | -0.11 | 8.73 | 8.81 | 8.65 | 204509 |
| 1716500400 | 8.72 | -0.01 | -0.11 | 8.75 | 8.8 | 8.6199999 | 236934 |
| 1716414000 | 8.73 | -0.21 | -2.35 | 8.91 | 8.93 | 8.7 | 287488 |
| 1716327600 | 8.94 | -0.28 | -3.04 | 8.99 | 9 | 8.7899999 | 547156 |
| 1715982000 | 9.22 | -0.42 | -4.36 | 9.64 | 9.64 | 9.15 | 448540 |
| 1715895600 | 9.64 | -0.01 | -0.10 | 9.6199999 | 9.72 | 9.53 | 170376 |
| 1715809200 | 9.65 | -0.09 | -0.92 | 9.76 | 9.81 | 9.6 | 263045 |
| 1715722800 | 9.74 | 0 | 0.00 | 9.81 | 9.96 | 9.69 | 233078 |
| 1715636400 | 9.74 | 0.32 | 3.40 | 9.48 | 9.85 | 9.47 | 275975 |
| 1715377200 | 9.42 | -0.09 | -0.95 | 9.51 | 9.63 | 9.32 | 356712 |
| 1715290800 | 9.51 | -0.14 | -1.45 | 9.68 | 9.72 | 9.39 | 662149 |
| 1715204400 | 9.65 | -0.55 | -5.39 | 10.18 | 10.21 | 9.58 | 731192 |
| 1715118000 | 10.2 | -0.07 | -0.68 | 10.28 | 10.44 | 10.18 | 318882 |
| 1715031600 | 10.27 | -0.41 | -3.84 | 10.77 | 11.03 | 10.21 | 688062 |
| 1714772400 | 10.68 | -0.37 | -3.35 | 11.03 | 11.21 | 10.59 | 341631 |
| 1714686000 | 11.05 | -0.98 | -8.15 | 11.79 | 12.06 | 10.8 | 780413 |
| 1714599600 | 12.03 | -0.02 | -0.17 | 12.01 | 12.35 | 11.99 | 431437 |
| 1714513200 | 12.05 | -0.08 | -0.66 | 12.1 | 12.35 | 12.04 | 331090 |
| 1714426800 | 12.13 | 0.21 | 1.76 | 11.92 | 12.14 | 11.92 | 408316 |
| 1714167600 | 11.92 | 0.13 | 1.10 | 11.8 | 12.05 | 11.72 | 184749 |
| 1714081200 | 11.79 | 0.06 | 0.51 | 11.67 | 11.81 | 11.58 | 279991 |
| 1713994800 | 11.73 | 0.07 | 0.60 | 11.65 | 11.77 | 11.59 | 195668 |
| 1713908400 | 11.66 | 0.08 | 0.69 | 11.64 | 11.77 | 11.55 | 245917 |
| 1713822000 | 11.58 | -0.36 | -3.02 | 12 | 12.1 | 11.54 | 288127 |
| 1713562800 | 11.94 | 0.1 | 0.84 | 11.75 | 12.04 | 11.75 | 255804 |
| 1713476400 | 11.84 | -0.09 | -0.75 | 11.9 | 12.07 | 11.61 | 390478 |
| 1713390000 | 11.93 | -0.14 | -1.16 | 12.1 | 12.31 | 11.92 | 351688 |
| 1713303600 | 12.07 | 0.18 | 1.51 | 11.87 | 12.08 | 11.74 | 399969 |
| 1713217200 | 11.89 | -0.18 | -1.49 | 12.08 | 12.32 | 11.81 | 329658 |
| 1712958000 | 12.07 | -0.21 | -1.71 | 12.15 | 12.29 | 11.73 | 523572 |
| 1712871600 | 12.28 | 0.08 | 0.66 | 12.14 | 13.49 | 11.5 | 1112806 |
| 1712785200 | 12.2 | -0.34 | -2.71 | 12.46 | 12.56 | 12.13 | 357012 |
| 1712698800 | 12.54 | -0.63 | -4.78 | 13.14 | 13.2 | 12.31 | 525962 |
| 1712612400 | 13.17 | -0.98 | -6.93 | 14.21 | 14.21 | 12.71 | 733748 |
| 1712353200 | 14.15 | 0.52 | 3.82 | 13.78 | 14.24 | 13.75 | 377608 |
| 1712266800 | 13.63 | 0.03 | 0.22 | 13.71 | 14.1 | 13.59 | 373564 |
| 1712180400 | 13.6 | -0.23 | -1.66 | 13.65 | 15.43 | 13.46 | 666288 |
| 1712094000 | 13.83 | -0.29 | -2.05 | 13.85 | 13.9 | 13.65 | 291048 |
| 1712007600 | 14.12 | -0.23 | -1.60 | 14.3 | 14.54 | 14.03 | 346636 |
| 1711662000 | 14.35 | 0.12 | 0.84 | 14.22 | 14.62 | 14.18 | 590389 |
| 1711575600 | 14.23 | 0.83 | 6.19 | 13.48 | 14.24 | 13.44 | 643677 |
| 1711489200 | 13.4 | 0.51 | 3.96 | 12.84 | 13.47 | 12.84 | 994889 |
| 1711402800 | 12.89 | -0.12 | -0.92 | 13.03 | 13.39 | 12.88 | 320846 |
| 1711143600 | 13.01 | 0.19 | 1.48 | 12.8 | 13.02 | 12.77 | 206667 |
| 1711057200 | 12.82 | -0.12 | -0.93 | 12.87 | 13 | 12.76 | 473599 |
| 1710970800 | 12.94 | 0 | 0.00 | 12.94 | 12.97 | 12.68 | 232933 |
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
