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 | -0.14 | -1.68674698795 | 8.3 | 8.335 | 8 | 342831 | 8.11298658 | DE |
| 4 | 0.08 | 0.990099009901 | 8.08 | 8.335 | 7.65 | 456590 | 8.08391962 | DE |
| 12 | -0.625 | -7.11439954468 | 8.785 | 9.225 | 7.26 | 484268 | 8.18639864 | DE |
| 26 | -1.59 | -16.3076923077 | 9.75 | 10.1 | 7.26 | 416491 | 8.70143395 | DE |
| 52 | -2.8 | -25.5474452555 | 10.96 | 12.96 | 6.98 | 537252 | 9.32394445 | DE |
| 156 | 1.685 | 26.0231660232 | 6.475 | 12.96 | 5.16 | 557666 | 8.44978519 | DE |
| 260 | 2.55 | 45.4545454545 | 5.61 | 12.96 | 3.86 | 570449 | 7.5375372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740502500 | 8.155 | 0.02 | 0.25 | 8.13 | 8.2449999 | 8.025 | 315189 |
| 1740416100 | 8.135 | 0.07 | 0.87 | 8.07 | 8.135 | 8.05 | 269814 |
| 1740156900 | 8.065 | 0 | 0.00 | 8.05 | 8.125 | 8 | 401996 |
| 1740070500 | 8.065 | -0.08 | -0.92 | 8.185 | 8.25 | 8.05 | 260457 |
| 1739984100 | 8.14 | -0.11 | -1.33 | 8.3 | 8.335 | 8.11 | 466700 |
| 1739897700 | 8.25 | 0.1 | 1.16 | 8.195 | 8.27 | 8.135 | 326160 |
| 1739811300 | 8.155 | -0.05 | -0.61 | 8.1649999 | 8.23 | 8.115 | 265492 |
| 1739552100 | 8.205 | 0.13 | 1.61 | 8.13 | 8.21 | 8.07 | 425278 |
| 1739465700 | 8.075 | 0.05 | 0.62 | 8.01 | 8.11 | 7.945 | 538043 |
| 1739379300 | 8.025 | -0.08 | -0.93 | 8.115 | 8.2 | 7.995 | 479728 |
| 1739292900 | 8.1 | 0.23 | 2.92 | 7.8 | 8.105 | 7.65 | 1031229 |
| 1739206500 | 7.87 | -0.07 | -0.88 | 8 | 8.005 | 7.825 | 733768 |
| 1738947300 | 7.94 | -0.15 | -1.79 | 8.1 | 8.13 | 7.905 | 987409 |
| 1738860900 | 8.085 | 0.06 | 0.68 | 8.075 | 8.135 | 8.045 | 352455 |
| 1738774500 | 8.03 | -0.12 | -1.41 | 8.1649999 | 8.2 | 8 | 340197 |
| 1738688100 | 8.145 | 0.08 | 1.05 | 8.085 | 8.1649999 | 8.06 | 371418 |
| 1738601700 | 8.06 | -0.22 | -2.60 | 8.13 | 8.225 | 8.05 | 284001 |
| 1738342500 | 8.275 | 0.09 | 1.04 | 8.22 | 8.285 | 8.195 | 500269 |
| 1738256100 | 8.19 | 0.08 | 1.05 | 8.18 | 8.235 | 8.13 | 366913 |
| 1738169700 | 8.105 | 0.04 | 0.56 | 8.08 | 8.175 | 8.02 | 415276 |
| 1738083300 | 8.06 | 0.16 | 2.03 | 7.9 | 8.065 | 7.9 | 526165 |
| 1737996900 | 7.9 | -0.09 | -1.13 | 7.9 | 7.985 | 7.805 | 379027 |
| 1737737700 | 7.99 | 0.13 | 1.59 | 7.89 | 8.005 | 7.89 | 301618 |
| 1737651300 | 7.865 | -0.11 | -1.32 | 7.93 | 7.98 | 7.82 | 471270 |
| 1737564900 | 7.97 | 0.15 | 1.92 | 7.865 | 8.015 | 7.825 | 626097 |
| 1737478500 | 7.82 | 0 | 0.06 | 7.8 | 7.855 | 7.745 | 493508 |
| 1737392100 | 7.815 | 0.13 | 1.63 | 7.75 | 7.9 | 7.68 | 497272 |
| 1737132900 | 7.69 | 0.21 | 2.74 | 7.61 | 7.725 | 7.495 | 608468 |
| 1737046500 | 7.485 | -0.03 | -0.40 | 7.565 | 7.65 | 7.475 | 547646 |
| 1736960100 | 7.515 | -0.12 | -1.51 | 7.61 | 7.61 | 7.26 | 1478301 |
| 1736873700 | 7.63 | -0.23 | -2.93 | 7.85 | 7.885 | 7.62 | 882203 |
| 1736787300 | 7.86 | -0.15 | -1.81 | 7.955 | 7.995 | 7.81 | 548278 |
| 1736528100 | 8.005 | -0.04 | -0.44 | 8.055 | 8.055 | 7.92 | 663632 |
| 1736441700 | 8.0399999 | -0.13 | -1.59 | 8.1 | 8.18 | 8 | 918019 |
| 1736355300 | 8.17 | -0.72 | -8.10 | 8.71 | 8.785 | 7.84 | 2792947 |
| 1736268900 | 8.89 | -0.12 | -1.28 | 9 | 9.005 | 8.865 | 251988 |
| 1736182500 | 9.005 | 0.03 | 0.33 | 9.02 | 9.05 | 8.94 | 215254 |
| 1735923300 | 8.975 | -0.04 | -0.44 | 8.98 | 9.07 | 8.955 | 135211 |
| 1735836900 | 9.015 | -0.18 | -1.90 | 9.22 | 9.225 | 8.98 | 302857 |
| 1735577700 | 9.19 | 0.16 | 1.77 | 9.095 | 9.2 | 8.98 | 427515 |
| 1735318500 | 9.03 | 0.22 | 2.50 | 8.975 | 9.055 | 8.85 | 243394 |
| 1734972900 | 8.81 | -0.06 | -0.62 | 8.845 | 8.885 | 8.7899999 | 198645 |
| 1734713700 | 8.865 | 0.07 | 0.80 | 8.7449999 | 8.905 | 8.66 | 439854 |
| 1734627300 | 8.795 | -0.04 | -0.40 | 8.8 | 8.88 | 8.75 | 352740 |
| 1734540900 | 8.83 | 0.17 | 1.90 | 8.67 | 8.88 | 8.6199999 | 323133 |
| 1734454500 | 8.6649999 | -0.23 | -2.59 | 8.85 | 8.9949999 | 8.6649999 | 360549 |
| 1734368100 | 8.895 | -0.09 | -1.00 | 8.93 | 8.97 | 8.865 | 357808 |
| 1734108900 | 8.985 | -0.04 | -0.39 | 8.985 | 9.09 | 8.96 | 260029 |
| 1734022500 | 9.02 | -0.06 | -0.66 | 9.02 | 9.09 | 8.97 | 240548 |
| 1733936100 | 9.08 | -0.02 | -0.16 | 9.02 | 9.15 | 9.02 | 329215 |
| 1733849700 | 9.095 | -0.01 | -0.05 | 9 | 9.125 | 9 | 196769 |
| 1733763300 | 9.1 | 0.07 | 0.78 | 9.09 | 9.15 | 9.045 | 283726 |
| 1733504100 | 9.03 | -0.04 | -0.44 | 9.07 | 9.2 | 8.9949999 | 298500 |
| 1733417700 | 9.07 | 0.1 | 1.11 | 8.9 | 9.07 | 8.88 | 313446 |
| 1733331300 | 8.97 | 0.18 | 1.99 | 8.785 | 8.9949999 | 8.785 | 237290 |
| 1733244900 | 8.795 | -0.04 | -0.40 | 8.84 | 8.925 | 8.775 | 124714 |
| 1733158500 | 8.83 | -0.13 | -1.40 | 8.925 | 9.0399999 | 8.805 | 154702 |
| 1732899300 | 8.955 | 0.14 | 1.59 | 8.72 | 8.975 | 8.72 | 303120 |
| 1732812900 | 8.815 | 0.01 | 0.17 | 8.83 | 8.835 | 8.73 | 98228 |
| 1732726500 | 8.8 | 0.02 | 0.17 | 8.8 | 8.825 | 8.695 | 160218 |
| 1732640100 | 8.785 | -0.21 | -2.33 | 8.905 | 9.005 | 8.76 | 226740 |
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
