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 | 0.6 | 7.55667506297 | 7.94 | 8.41 | 7.905 | 3690727 | 8.17717862 | SP |
| 4 | 0.44 | 5.43209876543 | 8.1 | 8.72 | 7.76 | 4768719 | 8.20256204 | SP |
| 12 | -2.29 | -21.1449676824 | 10.83 | 12.29 | 6.08 | 5692840 | 8.40030343 | SP |
| 26 | -5.59 | -39.5612172682 | 14.13 | 19.16 | 6.08 | 4635664 | 10.71552111 | SP |
| 52 | -2.07 | -19.5098963242 | 10.61 | 19.16 | 6.08 | 4537309 | 10.7348296 | SP |
| 156 | -4.09 | -32.3832145685 | 12.63 | 48.44 | 6.08 | 4123215 | 13.64602234 | SP |
| 260 | -37.73 | -81.5431164902 | 46.27 | 70.38 | 6.08 | 2648887 | 15.11269565 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 8.24 | 0.02 | 0.24 | 8.2 | 8.3 | 8.17 | 3354386 |
| 1719354600 | 8.22 | 0.08 | 0.98 | 8.17 | 8.28 | 8.145 | 2592934 |
| 1719268200 | 8.14 | -0.24 | -2.86 | 8.24 | 8.24 | 7.92 | 4365584 |
| 1719009000 | 8.38 | 0.38 | 4.75 | 8.26 | 8.41 | 8.2 | 3376078 |
| 1718922600 | 8 | -0.28 | -3.38 | 7.94 | 8.13 | 7.905 | 4764653 |
| 1718749800 | 8.28 | -0.07 | -0.84 | 8.43 | 8.4850999 | 8.2377 | 3372043 |
| 1718663400 | 8.35 | -0.31 | -3.58 | 8.45 | 8.5399999 | 8.31 | 4570984 |
| 1718404200 | 8.66 | 0.23 | 2.73 | 8.6 | 8.72 | 8.56 | 5027934 |
| 1718317800 | 8.43 | 0.04 | 0.48 | 8.2899999 | 8.535 | 8.19 | 5450715 |
| 1718231400 | 8.39 | 0.04 | 0.48 | 8.25 | 8.44 | 8.195 | 6958789 |
| 1718145000 | 8.35 | 0.2 | 2.45 | 8.23 | 8.4499 | 8.215 | 4673347 |
| 1718058600 | 8.15 | -0.18 | -2.16 | 8.31 | 8.41 | 8.11 | 3195241 |
| 1717799400 | 8.33 | 0.54 | 6.93 | 8.16 | 8.35 | 8.0901 | 5585774 |
| 1717713000 | 7.79 | 0 | 0.00 | 7.78 | 7.9622 | 7.76 | 3601514 |
| 1717626600 | 7.79 | -0.19 | -2.38 | 7.88 | 7.9842 | 7.79 | 4044484 |
| 1717540200 | 7.98 | -0.18 | -2.21 | 7.94 | 8.1199999 | 7.87 | 4647964 |
| 1717453800 | 8.16 | -0.1 | -1.21 | 7.95 | 8.32 | 7.885 | 4769951 |
| 1717194600 | 8.26 | 0.43 | 5.49 | 8.34 | 8.465 | 8.2401 | 9583115 |
| 1717108200 | 7.83 | 0 | 0.00 | 8.1 | 8.14 | 7.79 | 7150212 |
| 1717021800 | 7.83 | 0.37 | 4.96 | 7.91 | 7.94 | 7.8001 | 5930583 |
| 1716935400 | 7.46 | 0.01 | 0.13 | 7.41 | 7.55 | 7.33 | 6239336 |
| 1716589800 | 7.45 | 0.04 | 0.54 | 7.54 | 7.59 | 7.38 | 10465821 |
| 1716503400 | 7.41 | 0.43 | 6.16 | 7.13 | 7.46 | 7.0601 | 11147604 |
| 1716417000 | 6.98 | 0.29 | 4.33 | 6.79 | 6.9899 | 6.7603 | 5809333 |
| 1716330600 | 6.69 | 0.3 | 4.69 | 6.69 | 6.8 | 6.63 | 7876765 |
| 1716244200 | 6.39 | 0.18 | 2.90 | 6.42 | 6.4584 | 6.3099999 | 5554312 |
| 1715985000 | 6.21 | -0.11 | -1.74 | 6.32 | 6.39 | 6.08 | 11076260 |
| 1715898600 | 6.32 | -0.59 | -8.54 | 6.66 | 6.7475 | 6.29 | 11824330 |
| 1715812200 | 6.91 | -0.24 | -3.36 | 6.94 | 7.1199 | 6.9 | 4567871 |
| 1715725800 | 7.15 | 0.25 | 3.62 | 7.12 | 7.18 | 7.06 | 7034528 |
| 1715639400 | 6.9 | -0.48 | -6.50 | 7.09 | 7.11 | 6.82 | 10482087 |
| 1715380200 | 7.38 | -0.29 | -3.78 | 7.25 | 7.45 | 7.18 | 7015137 |
| 1715293800 | 7.67 | -0.51 | -6.23 | 7.73 | 7.87 | 7.6599 | 5372260 |
| 1715207400 | 8.18 | 0.11 | 1.36 | 8.38 | 8.41 | 8.17 | 4304984 |
| 1715121000 | 8.07 | 0.3 | 3.86 | 8.02 | 8.11 | 8 | 5506485 |
| 1715034600 | 7.77 | 0.04 | 0.52 | 7.675 | 7.8624 | 7.625 | 5508563 |
| 1714775400 | 7.73 | -0.22 | -2.77 | 7.79 | 7.97 | 7.72 | 8913915 |
| 1714689000 | 7.95 | -1.56 | -16.40 | 8.66 | 8.6689 | 7.76 | 22010706 |
| 1714602600 | 9.51 | -0.16 | -1.65 | 9.59 | 9.6796 | 9.23 | 5282365 |
| 1714516200 | 9.67 | 0.58 | 6.38 | 9.49 | 9.71 | 9.41 | 5500292 |
| 1714429800 | 9.09 | -0.25 | -2.68 | 9.2899999 | 9.375 | 9.06 | 5013517 |
| 1714170600 | 9.34 | -0.49 | -4.98 | 9.28 | 9.45 | 9.14 | 6709031 |
| 1714084200 | 9.83 | -0.21 | -2.09 | 10.21 | 10.21 | 9.7901 | 5673449 |
| 1713997800 | 10.04 | -0.56 | -5.28 | 10.09 | 10.22 | 9.99 | 5342349 |
| 1713911400 | 10.6 | -0.53 | -4.76 | 10.87 | 10.9 | 10.6 | 5657221 |
| 1713825000 | 11.13 | -0.54 | -4.63 | 11.55 | 11.66 | 11.1 | 3478330 |
| 1713565800 | 11.67 | 0.09 | 0.78 | 11.77 | 11.8599 | 11.655 | 3366652 |
| 1713479400 | 11.58 | -0.67 | -5.47 | 11.74 | 11.78 | 11.49 | 3470193 |
| 1713393000 | 12.25 | 0.07 | 0.57 | 11.98 | 12.29 | 11.9603 | 3467411 |
| 1713306600 | 12.18 | 0.38 | 3.22 | 12.06 | 12.28 | 11.9476 | 4395324 |
| 1713220200 | 11.8 | -0.09 | -0.76 | 11.38 | 11.9151 | 11.365 | 3108079 |
| 1712961000 | 11.89 | 1.07 | 9.89 | 11.44 | 11.99 | 11.44 | 5914082 |
| 1712874600 | 10.82 | -0.27 | -2.43 | 10.71 | 11.025 | 10.64 | 4488461 |
| 1712788200 | 11.09 | 0.18 | 1.65 | 11.07 | 11.2398 | 10.91 | 3507698 |
| 1712701800 | 10.91 | -0.31 | -2.76 | 11.1 | 11.1324 | 10.91 | 2787795 |
| 1712615400 | 11.22 | -0.23 | -2.01 | 11.22 | 11.28 | 11.05 | 2003599 |
| 1712356200 | 11.45 | 0.17 | 1.51 | 11.47 | 11.55 | 11.355 | 2158323 |
| 1712269800 | 11.28 | 0.2 | 1.81 | 10.83 | 11.345 | 10.8 | 3955859 |
| 1712183400 | 11.08 | 0.18 | 1.65 | 11.25 | 11.345 | 11.05 | 3556135 |
| 1712097000 | 10.9 | -0.26 | -2.33 | 10.999 | 11.01 | 10.6609 | 4038811 |
| 1712010600 | 11.16 | -0.46 | -3.96 | 11.13 | 11.35 | 10.895 | 3998178 |
| 1711665000 | 11.62 | -0.38 | -3.17 | 11.79 | 11.815 | 11.46 | 3132908 |
| 1711578600 | 12 | 0.07 | 0.59 | 12.3 | 12.35 | 12 | 2701211 |
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
