Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.857843137255 | 8.16 | 8.3 | 7.96 | 249980 | 8.18033977 | DE |
| 4 | 0.11 | 1.35467980296 | 8.12 | 8.3 | 7.855 | 233949 | 8.0783025 | DE |
| 12 | 0.19 | 2.3631840796 | 8.04 | 8.57 | 7.84 | 340701 | 8.10305778 | DE |
| 26 | 1.32 | 19.1027496382 | 6.91 | 8.57 | 6.7 | 389265 | 7.60328431 | DE |
| 52 | 1.12 | 15.7524613221 | 7.11 | 8.57 | 6.47 | 393197 | 7.38101325 | DE |
| 156 | 2.01 | 32.3151125402 | 6.22 | 8.57 | 6.07 | 429605 | 7.2126317 | DE |
| 260 | 2.59 | 45.9219858156 | 5.64 | 8.78 | 5.4 | 515230 | 7.0600145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 8.14 | -0.11 | -1.27 | 8.3 | 8.3 | 8.1199999 | 183320 |
| 1732770900 | 8.2449999 | 0.04 | 0.55 | 8.25 | 8.3 | 8.21 | 328865 |
| 1732684500 | 8.2 | 0.08 | 0.99 | 8.2 | 8.27 | 8.09 | 291631 |
| 1732598100 | 8.1199999 | -0.03 | -0.37 | 8.18 | 8.22 | 7.96 | 202294 |
| 1732511700 | 8.15 | 0.03 | 0.37 | 8.16 | 8.2 | 8.13 | 243791 |
| 1732252500 | 8.1199999 | 0.04 | 0.50 | 8.2 | 8.2 | 8.08 | 192608 |
| 1732166100 | 8.08 | 0.07 | 0.87 | 8.07 | 8.1 | 7.99 | 243143 |
| 1732079700 | 8.01 | -0.17 | -2.08 | 8.22 | 8.22 | 7.985 | 212075 |
| 1731993300 | 8.18 | -0.05 | -0.55 | 8.15 | 8.22 | 8.1 | 242169 |
| 1731906900 | 8.225 | 0.15 | 1.79 | 8.11 | 8.23 | 8.06 | 241483 |
| 1731647700 | 8.08 | 0.08 | 1.00 | 8.1199999 | 8.1199999 | 8.02 | 190090 |
| 1731561300 | 8 | 0.04 | 0.50 | 8.02 | 8.05 | 7.97 | 196181 |
| 1731474900 | 7.96 | -0.09 | -1.12 | 7.98 | 8 | 7.91 | 240614 |
| 1731388500 | 8.05 | 0.07 | 0.88 | 8.08 | 8.08 | 7.95 | 161437 |
| 1731302100 | 7.98 | -0.05 | -0.62 | 8.02 | 8.0399999 | 7.97 | 193584 |
| 1731042900 | 8.03 | 0.1 | 1.26 | 8 | 8.1 | 7.97 | 352621 |
| 1730956500 | 7.93 | -0.14 | -1.73 | 8 | 8.02 | 7.855 | 401340 |
| 1730870100 | 8.07 | 0.09 | 1.13 | 8.05 | 8.115 | 7.95 | 169204 |
| 1730783700 | 7.98 | -0.01 | -0.13 | 7.98 | 7.98 | 7.925 | 182655 |
| 1730697300 | 7.99 | -0.01 | -0.13 | 8.1199999 | 8.1199999 | 7.96 | 209879 |
| 1730438100 | 8 | -0.05 | -0.62 | 7.94 | 8.06 | 7.93 | 252798 |
| 1730351700 | 8.05 | -0.09 | -1.11 | 8.11 | 8.15 | 7.95 | 471365 |
| 1730265300 | 8.14 | 0 | 0.00 | 8.14 | 8.19 | 8.1 | 207476 |
| 1730178900 | 8.14 | 0.08 | 0.99 | 8.09 | 8.14 | 7.98 | 421602 |
| 1730092500 | 8.06 | 0.07 | 0.88 | 8.07 | 8.11 | 8.01 | 211822 |
| 1729833300 | 7.99 | -0.11 | -1.36 | 8.1 | 8.1199999 | 7.97 | 260177 |
| 1729746900 | 8.1 | 0.05 | 0.62 | 8.1199999 | 8.14 | 8.07 | 394373 |
| 1729660500 | 8.05 | 0.03 | 0.37 | 8.0399999 | 8.09 | 8 | 498996 |
| 1729574100 | 8.02 | 0.11 | 1.39 | 7.9 | 8.06 | 7.88 | 394693 |
| 1729487700 | 7.91 | -0.1 | -1.25 | 8.06 | 8.07 | 7.91 | 541442 |
| 1729228500 | 8.01 | -0.16 | -1.96 | 8.13 | 8.16 | 7.99 | 348727 |
| 1729142100 | 8.17 | 0.16 | 2.00 | 8.07 | 8.21 | 8.035 | 388559 |
| 1729055700 | 8.01 | -0.03 | -0.37 | 8.03 | 8.07 | 7.95 | 321415 |
| 1728969300 | 8.0399999 | 0.1 | 1.26 | 8.01 | 8.05 | 7.92 | 273681 |
| 1728882900 | 7.94 | -0.06 | -0.75 | 8.13 | 8.13 | 7.9 | 292048 |
| 1728623700 | 8 | -0.01 | -0.12 | 7.96 | 8.03 | 7.93 | 294608 |
| 1728537300 | 8.01 | -0.08 | -0.99 | 8.06 | 8.11 | 7.95 | 220135 |
| 1728450900 | 8.09 | 0.13 | 1.63 | 8.02 | 8.15 | 8 | 437962 |
| 1728364500 | 7.96 | 0.07 | 0.89 | 7.84 | 7.99 | 7.84 | 295587 |
| 1728278100 | 7.89 | -0.17 | -2.11 | 8.05 | 8.05 | 7.86 | 231057 |
| 1728022500 | 8.06 | 0.03 | 0.31 | 7.98 | 8.07 | 7.92 | 277056 |
| 1727936100 | 8.035 | 0.09 | 1.07 | 7.97 | 8.05 | 7.88 | 274897 |
| 1727849700 | 7.95 | -0.01 | -0.13 | 7.94 | 7.98 | 7.92 | 246305 |
| 1727763300 | 7.96 | -0.01 | -0.13 | 8.03 | 8.03 | 7.93 | 345740 |
| 1727676900 | 7.97 | -0.01 | -0.13 | 8.02 | 8.07 | 7.94 | 431397 |
| 1727417700 | 7.98 | -0.12 | -1.42 | 8.05 | 8.06 | 7.92 | 396723 |
| 1727331300 | 8.095 | 0.18 | 2.21 | 7.98 | 8.1199999 | 7.89 | 466899 |
| 1727244900 | 7.92 | -0.09 | -1.12 | 8.05 | 8.05 | 7.85 | 580124 |
| 1727158500 | 8.01 | -0.05 | -0.62 | 8.01 | 8.06 | 7.945 | 405683 |
| 1727072100 | 8.06 | -0.1 | -1.23 | 8.1 | 8.11 | 8.03 | 300337 |
| 1726812900 | 8.16 | -0.09 | -1.09 | 8.22 | 8.22 | 8.03 | 780678 |
| 1726726500 | 8.25 | -0.12 | -1.43 | 8.52 | 8.52 | 8.2 | 787087 |
| 1726640100 | 8.3699999 | -0.02 | -0.24 | 8.38 | 8.41 | 8.35 | 448808 |
| 1726553700 | 8.39 | 0.05 | 0.60 | 8.35 | 8.42 | 8.32 | 591874 |
| 1726467300 | 8.34 | -0.12 | -1.42 | 8.26 | 8.38 | 8.16 | 619121 |
| 1726208100 | 8.46 | -0.04 | -0.47 | 8.57 | 8.57 | 8.46 | 271112 |
| 1726121700 | 8.5 | 0.01 | 0.12 | 8.57 | 8.57 | 8.46 | 566101 |
| 1726035300 | 8.49 | 0.19 | 2.29 | 8.05 | 8.51 | 8.05 | 762968 |
| 1725948900 | 8.3 | 0.21 | 2.60 | 8.14 | 8.32 | 8.11 | 355416 |
| 1725862500 | 8.09 | -0.05 | -0.61 | 8.0399999 | 8.1199999 | 8.0399999 | 518510 |
| 1725603300 | 8.14 | -0.04 | -0.49 | 8.13 | 8.21 | 8.08 | 472315 |
| 1725516900 | 8.18 | 0.24 | 3.02 | 7.95 | 8.19 | 7.93 | 503861 |
| 1725430500 | 7.94 | 0.11 | 1.34 | 7.78 | 7.96 | 7.69 | 394405 |
| 1725344100 | 7.835 | -0.06 | -0.70 | 7.89 | 7.915 | 7.82 | 519120 |
| 1725257700 | 7.89 | -0.06 | -0.75 | 7.92 | 7.94 | 7.83 | 485095 |
| 1724998500 | 7.95 | 0.02 | 0.25 | 7.93 | 7.99 | 7.84 | 619047 |
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
