We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.294406280667 | 10.19 | 10.32 | 10.11 | 1572566 | 10.25789719 | DE |
| 4 | 0.615 | 6.40291514836 | 9.605 | 10.32 | 8.81 | 1612748 | 9.71675391 | DE |
| 12 | 0.12 | 1.18811881188 | 10.1 | 10.32 | 8.81 | 1507886 | 9.6342963 | DE |
| 26 | -0.28 | -2.66666666667 | 10.5 | 10.62 | 8.81 | 1308249 | 9.72972961 | DE |
| 52 | 0.25 | 2.5075225677 | 9.97 | 11.21 | 8.81 | 1259504 | 10.02605736 | DE |
| 156 | 0.21 | 2.0979020979 | 10.01 | 12.64 | 8.138 | 1102286 | 10.45669119 | DE |
| 260 | 0.54 | 5.57851239669 | 9.68 | 12.64 | 8.12 | 1354422 | 9.9536372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 10.22 | -0.07 | -0.68 | 10.31 | 10.32 | 10.17 | 1089174 |
| 1745510100 | 10.29 | 0.07 | 0.68 | 10.22 | 10.31 | 10.19 | 804829 |
| 1745423700 | 10.22 | -0.06 | -0.58 | 10.28 | 10.31 | 10.14 | 1872044 |
| 1745337300 | 10.28 | 0.22 | 2.19 | 10.19 | 10.32 | 10.11 | 2040824 |
| 1744905300 | 10.06 | 0.07 | 0.70 | 9.98 | 10.14 | 9.91 | 1242395 |
| 1744818900 | 9.99 | 0.2 | 2.04 | 9.83 | 10.05 | 9.77 | 1205546 |
| 1744732500 | 9.7899999 | 0.22 | 2.30 | 9.57 | 9.81 | 9.565 | 804073 |
| 1744646100 | 9.57 | 0.41 | 4.48 | 9.4949999 | 9.615 | 9.44 | 1304743 |
| 1744386900 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1744300500 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1744214100 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1744127700 | 9.16 | 0.19 | 2.12 | 8.92 | 9.205 | 8.81 | 2573664 |
| 1744041300 | 8.97 | -1.03 | -10.30 | 9.45 | 9.465 | 8.97 | 3917859 |
| 1743782100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1743695700 | 10 | 0.16 | 1.63 | 9.93 | 10.02 | 9.845 | 2329442 |
| 1743609300 | 9.84 | -0.02 | -0.15 | 9.765 | 9.895 | 9.765 | 712761 |
| 1743522900 | 9.855 | 0.07 | 0.72 | 9.7899999 | 9.8699999 | 9.785 | 831548 |
| 1743436500 | 9.785 | -0.07 | -0.66 | 9.84 | 9.89 | 9.765 | 1105210 |
| 1743180900 | 9.85 | 0.24 | 2.55 | 9.605 | 9.91 | 9.595 | 1833540 |
| 1743094500 | 9.605 | 0.2 | 2.07 | 9.435 | 9.64 | 9.42 | 1328396 |
| 1743008100 | 9.41 | 0.02 | 0.21 | 9.365 | 9.42 | 9.345 | 1733062 |
| 1742921700 | 9.39 | -0.05 | -0.53 | 9.43 | 9.505 | 9.38 | 933914 |
| 1742835300 | 9.44 | -0.1 | -1.05 | 9.4949999 | 9.53 | 9.435 | 823779 |
| 1742576100 | 9.5399999 | 0.15 | 1.65 | 9.345 | 9.59 | 9.335 | 3768567 |
| 1742489700 | 9.385 | -0.08 | -0.79 | 9.435 | 9.51 | 9.385 | 905654 |
| 1742403300 | 9.46 | -0.12 | -1.20 | 9.5399999 | 9.5399999 | 9.425 | 907534 |
| 1742316900 | 9.575 | -0.07 | -0.67 | 9.635 | 9.655 | 9.57 | 921999 |
| 1742230500 | 9.64 | 0.06 | 0.63 | 9.6 | 9.675 | 9.555 | 850760 |
| 1741971300 | 9.58 | 0.09 | 0.95 | 9.48 | 9.58 | 9.445 | 1662555 |
| 1741884900 | 9.49 | 0.12 | 1.28 | 9.4149999 | 9.505 | 9.3699999 | 1428750 |
| 1741798500 | 9.3699999 | -0.07 | -0.69 | 9.43 | 9.47 | 9.345 | 1390936 |
| 1741712100 | 9.435 | -0.09 | -0.94 | 9.55 | 9.59 | 9.43 | 1395569 |
| 1741625700 | 9.525 | 0.25 | 2.70 | 9.2899999 | 9.56 | 9.255 | 1259797 |
| 1741366500 | 9.275 | 0.08 | 0.87 | 9.295 | 9.295 | 9.09 | 1944163 |
| 1741280100 | 9.195 | -0.44 | -4.52 | 9.52 | 9.565 | 9.07 | 2987791 |
| 1741193700 | 9.63 | -0.27 | -2.68 | 9.945 | 10 | 9.63 | 3154430 |
| 1741107300 | 9.895 | 0.22 | 2.22 | 9.72 | 10.03 | 9.7 | 3214421 |
| 1741020900 | 9.68 | 0.01 | 0.10 | 9.66 | 9.705 | 9.59 | 1054978 |
| 1740761700 | 9.67 | 0.05 | 0.52 | 9.625 | 9.675 | 9.57 | 1905924 |
| 1740675300 | 9.6199999 | -0.05 | -0.52 | 9.66 | 9.66 | 9.55 | 1296456 |
| 1740588900 | 9.67 | 0.01 | 0.10 | 9.675 | 9.725 | 9.64 | 997684 |
| 1740502500 | 9.66 | 0.05 | 0.57 | 9.585 | 9.685 | 9.57 | 947467 |
| 1740416100 | 9.605 | 0.15 | 1.59 | 9.5 | 9.615 | 9.465 | 1275028 |
| 1740156900 | 9.455 | 0.11 | 1.18 | 9.35 | 9.46 | 9.35 | 1073615 |
| 1740070500 | 9.345 | -0.06 | -0.59 | 9.39 | 9.435 | 9.32 | 948791 |
| 1739984100 | 9.4 | -0.02 | -0.16 | 9.48 | 9.53 | 9.395 | 1144019 |
| 1739897700 | 9.4149999 | -0.08 | -0.84 | 9.48 | 9.49 | 9.395 | 1448120 |
| 1739811300 | 9.4949999 | -0.1 | -0.99 | 9.58 | 9.595 | 9.48 | 1398851 |
| 1739552100 | 9.59 | -0.17 | -1.74 | 9.69 | 9.705 | 9.515 | 2502513 |
| 1739465700 | 9.76 | -0.01 | -0.10 | 9.83 | 9.835 | 9.74 | 1146939 |
| 1739379300 | 9.77 | 0.03 | 0.26 | 9.7899999 | 9.88 | 9.705 | 727446 |
| 1739292900 | 9.7449999 | -0.1 | -1.02 | 9.86 | 9.895 | 9.71 | 1124033 |
| 1739206500 | 9.845 | 0.1 | 0.97 | 9.73 | 9.91 | 9.73 | 1447371 |
| 1738947300 | 9.75 | -0.35 | -3.47 | 10.07 | 10.15 | 9.74 | 2310275 |
| 1738860900 | 10.1 | 0.01 | 0.10 | 10.13 | 10.18 | 10.08 | 826632 |
| 1738774500 | 10.09 | 0.05 | 0.50 | 10.04 | 10.14 | 10 | 1269209 |
| 1738688100 | 10.04 | -0.01 | -0.10 | 10.06 | 10.07 | 9.99 | 1054404 |
| 1738601700 | 10.05 | 0.04 | 0.40 | 9.9149999 | 10.06 | 9.8699999 | 985867 |
| 1738342500 | 10.01 | -0.13 | -1.28 | 10.1 | 10.12 | 10 | 1349664 |
| 1738256100 | 10.14 | 0.07 | 0.70 | 10.05 | 10.15 | 10.02 | 820950 |
| 1738169700 | 10.07 | -0.03 | -0.30 | 10.1 | 10.11 | 9.965 | 915021 |
| 1738083300 | 10.1 | 0 | 0.00 | 9.945 | 10.11 | 9.9149999 | 1198257 |
| 1737996900 | 10.1 | 0.2 | 1.97 | 9.96 | 10.15 | 9.95 | 792980 |
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
