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 | -0.29 | -3.36037079954 | 8.63 | 9.12 | 8.205 | 513437 | 8.5769722 | SP |
| 4 | 0.52 | 6.64961636829 | 7.82 | 9.12 | 7.78 | 639632 | 8.51504843 | SP |
| 12 | -0.95 | -10.2260495156 | 9.29 | 9.58 | 7.07 | 923257 | 8.16609138 | SP |
| 26 | -2.34 | -21.9101123596 | 10.68 | 11 | 7.07 | 887174 | 8.87073536 | SP |
| 52 | -0.44 | -5.01138952164 | 8.78 | 11 | 5.535 | 831163 | 8.47982976 | SP |
| 156 | -14.01 | -62.6845637584 | 22.35 | 31.01 | 5.535 | 531939 | 11.27475078 | SP |
| 260 | -15.8 | -65.4515327258 | 24.14 | 36.09 | 4.5 | 451559 | 11.90234307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 8.34 | -0.06 | -0.71 | 8.25 | 8.43 | 8.205 | 288174 |
| 1719354600 | 8.4 | -0.43 | -4.87 | 8.73 | 8.73 | 8.27 | 755918 |
| 1719268200 | 8.83 | 0.16 | 1.85 | 8.66 | 9.1199999 | 8.61 | 552462 |
| 1719009000 | 8.67 | 0.06 | 0.70 | 8.7 | 8.7 | 8.46 | 503662 |
| 1718922600 | 8.61 | -0.07 | -0.81 | 8.63 | 8.6708 | 8.51 | 466967 |
| 1718749800 | 8.68 | 0.11 | 1.28 | 8.59 | 8.78 | 8.59 | 597588 |
| 1718663400 | 8.57 | -0.15 | -1.72 | 8.58 | 8.71 | 8.42 | 694456 |
| 1718404200 | 8.72 | 0.01 | 0.11 | 8.61 | 8.8 | 8.5 | 506632 |
| 1718317800 | 8.71 | 0.12 | 1.40 | 8.69 | 8.8 | 8.52 | 473560 |
| 1718231400 | 8.59 | 0.16 | 1.90 | 8.91 | 9.065 | 8.565 | 1188030 |
| 1718145000 | 8.43 | -0.06 | -0.71 | 8.41 | 8.5399999 | 8.33 | 406276 |
| 1718058600 | 8.49 | 0.11 | 1.31 | 8.26 | 8.58 | 8.16 | 481459 |
| 1717799400 | 8.38 | -0.21 | -2.44 | 8.26 | 8.4324999 | 8.16 | 543899 |
| 1717713000 | 8.59 | 0.04 | 0.47 | 8.45 | 8.6083 | 8.3101 | 664296 |
| 1717626600 | 8.55 | -0.05 | -0.58 | 8.6 | 8.61 | 8.4 | 814485 |
| 1717540200 | 8.6 | 0.26 | 3.12 | 8.3 | 8.69 | 8.2899999 | 861691 |
| 1717453800 | 8.34 | -0.09 | -1.07 | 8.5399999 | 8.5399999 | 8.216 | 778409 |
| 1717194600 | 8.43 | 0.44 | 5.51 | 8.14 | 8.4492999 | 8.01 | 987804 |
| 1717108200 | 7.99 | 0.35 | 4.58 | 7.82 | 8 | 7.78 | 743488 |
| 1717021800 | 7.64 | -0.24 | -3.05 | 7.67 | 7.6999 | 7.5501 | 650177 |
| 1716935400 | 7.88 | -0.14 | -1.75 | 8.18 | 8.2312999 | 7.85 | 579688 |
| 1716589800 | 8.02 | -0.02 | -0.25 | 8.18 | 8.18 | 7.9998 | 657606 |
| 1716503400 | 8.0399999 | -0.56 | -6.51 | 8.59 | 8.59 | 8.01 | 1277134 |
| 1716417000 | 8.6 | -0.22 | -2.49 | 8.78 | 8.859 | 8.515 | 810130 |
| 1716330600 | 8.82 | 0 | 0.00 | 8.7899999 | 8.8701 | 8.7199 | 551860 |
| 1716244200 | 8.82 | -0.18 | -2.00 | 8.99 | 9.03 | 8.805 | 533049 |
| 1715985000 | 9 | -0.03 | -0.33 | 9.0399999 | 9.0784 | 8.9117 | 646650 |
| 1715898600 | 9.03 | -0.05 | -0.55 | 9.13 | 9.187 | 8.99 | 807683 |
| 1715812200 | 9.08 | 0.46 | 5.34 | 9.02 | 9.15 | 8.9595 | 1340094 |
| 1715725800 | 8.6199999 | 0.17 | 2.01 | 8.55 | 8.76 | 8.51 | 1238781 |
| 1715639400 | 8.45 | 0.07 | 0.84 | 8.48 | 8.61 | 8.32 | 1023042 |
| 1715380200 | 8.38 | -0.11 | -1.30 | 8.51 | 8.55 | 8.31 | 882387 |
| 1715293800 | 8.49 | 0.55 | 6.93 | 8.24 | 8.505 | 8.2 | 1447823 |
| 1715207400 | 7.94 | -0.24 | -2.93 | 8.01 | 8.02 | 7.88 | 1116764 |
| 1715121000 | 8.18 | 0.26 | 3.28 | 8.03 | 8.2163 | 8.01 | 1264253 |
| 1715034600 | 7.92 | 0 | 0.00 | 8.1 | 8.1199999 | 7.8 | 1149220 |
| 1714775400 | 7.92 | 0.19 | 2.46 | 8.11 | 8.2503 | 7.86 | 2045901 |
| 1714689000 | 7.73 | 0.3 | 4.04 | 7.66 | 7.7605 | 7.37 | 1756551 |
| 1714602600 | 7.43 | 0.03 | 0.41 | 7.38 | 7.8101 | 7.34 | 1733376 |
| 1714516200 | 7.4 | -0.44 | -5.61 | 7.61 | 7.775 | 7.4 | 1407567 |
| 1714429800 | 7.84 | 0.24 | 3.16 | 7.75 | 7.9 | 7.7 | 886134 |
| 1714170600 | 7.6 | 0.01 | 0.13 | 7.6 | 7.82 | 7.55 | 848855 |
| 1714084200 | 7.59 | -0.12 | -1.56 | 7.51 | 7.6299 | 7.33 | 870426 |
| 1713997800 | 7.71 | 0.07 | 0.92 | 7.54 | 7.755 | 7.41 | 1325818 |
| 1713911400 | 7.64 | 0.22 | 2.96 | 7.49 | 7.71 | 7.422 | 1035447 |
| 1713825000 | 7.42 | 0.16 | 2.20 | 7.33 | 7.4899 | 7.2 | 992652 |
| 1713565800 | 7.26 | 0.09 | 1.26 | 7.2 | 7.36 | 7.17 | 774823 |
| 1713479400 | 7.17 | -0.03 | -0.42 | 7.29 | 7.3024 | 7.07 | 949604 |
| 1713393000 | 7.2 | -0.17 | -2.31 | 7.3 | 7.4 | 7.18 | 1498994 |
| 1713306600 | 7.37 | -0.36 | -4.66 | 7.63 | 7.64 | 7.2901 | 1348844 |
| 1713220200 | 7.73 | -0.41 | -5.04 | 8.3699999 | 8.3699999 | 7.565 | 1367227 |
| 1712961000 | 8.14 | -0.28 | -3.33 | 8.3 | 8.33 | 8.055 | 1036770 |
| 1712874600 | 8.42 | 0.01 | 0.12 | 8.5 | 8.6 | 8.2 | 1140586 |
| 1712788200 | 8.41 | -1.17 | -12.21 | 8.89 | 8.89 | 8.22 | 2372555 |
| 1712701800 | 9.58 | 0.34 | 3.68 | 9.36 | 9.58 | 9.278 | 600696 |
| 1712615400 | 9.24 | 0.23 | 2.55 | 9.05 | 9.2524 | 9.0276 | 570993 |
| 1712356200 | 9.01 | 0.16 | 1.81 | 8.8 | 9.07 | 8.7 | 694155 |
| 1712269800 | 8.85 | -0.2 | -2.21 | 9.2899999 | 9.4199 | 8.77 | 841763 |
| 1712183400 | 9.05 | -0.01 | -0.11 | 9.01 | 9.105 | 8.8699999 | 757263 |
| 1712097000 | 9.06 | -0.31 | -3.31 | 9.16 | 9.174 | 8.95 | 967074 |
| 1712010600 | 9.3699999 | -0.53 | -5.35 | 9.96 | 9.96 | 9.3249 | 964022 |
| 1711665000 | 9.9 | 0.22 | 2.27 | 9.76 | 9.95 | 9.76 | 655409 |
| 1711578600 | 9.68 | 0.66 | 7.32 | 9.25 | 9.69 | 9.24 | 904216 |
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
