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 | 0.06 | 0.735294117647 | 8.16 | 8.3 | 7.9 | 857 | 8.16418865 | DE |
| 4 | -0.3 | -3.52112676056 | 8.52 | 8.52 | 7.78 | 502 | 8.23622371 | DE |
| 12 | -0.32 | -3.74707259953 | 8.54 | 8.8 | 7.78 | 1154 | 8.42496034 | DE |
| 26 | -1.12 | -11.9914346895 | 9.34 | 9.58 | 7.78 | 995 | 8.74022996 | DE |
| 52 | -0.96 | -10.4575163399 | 9.18 | 9.98 | 7.78 | 1271 | 9.01667108 | DE |
| 156 | -4.58 | -35.78125 | 12.8 | 15.05 | 7.7 | 1939 | 10.42222799 | DE |
| 260 | 2.97 | 56.5714285714 | 5.25 | 16.1 | 2.25 | 2703 | 8.84456615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8.22 | 0.04 | 0.49 | 8.1199999 | 8.22 | 8.1199999 | 588 |
| 1732555800 | 8.18 | 0 | 0.00 | 8.1 | 8.18 | 7.9 | 2477 |
| 1732296600 | 8.18 | 0.16 | 2.00 | 8.0399999 | 8.18 | 8 | 331 |
| 1732210200 | 8.02 | -0.28 | -3.37 | 8.3 | 8.3 | 8.02 | 706 |
| 1732123800 | 8.3 | 0.18 | 2.22 | 8.16 | 8.3 | 8.16 | 181 |
| 1732037400 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 2 |
| 1731951000 | 8.1199999 | -0.04 | -0.49 | 8.1 | 8.1199999 | 8.1 | 143 |
| 1731691800 | 8.16 | -0.14 | -1.69 | 8.2 | 8.2 | 8.16 | 916 |
| 1731605400 | 8.3 | 0.04 | 0.48 | 8.26 | 8.3 | 7.78 | 1136 |
| 1731519000 | 8.26 | -0.04 | -0.48 | 8.32 | 8.32 | 8.26 | 533 |
| 1731432600 | 8.3 | -0.1 | -1.19 | 8.38 | 8.38 | 8.28 | 729 |
| 1731346200 | 8.4 | 0.06 | 0.72 | 8.34 | 8.4 | 8.3 | 136 |
| 1731087000 | 8.34 | -0.04 | -0.48 | 8.38 | 8.38 | 8.34 | 93 |
| 1731000600 | 8.38 | 0.04 | 0.48 | 8.38 | 8.38 | 8.38 | 1 |
| 1730914200 | 8.34 | 0.02 | 0.24 | 8.34 | 8.34 | 8.34 | 1 |
| 1730827800 | 8.32 | 0.26 | 3.23 | 8.3 | 8.32 | 8.3 | 201 |
| 1730741400 | 8.06 | -0.42 | -4.95 | 8.46 | 8.46 | 8.06 | 591 |
| 1730482200 | 8.48 | -0.02 | -0.24 | 8.52 | 8.52 | 8.4 | 1013 |
| 1730395800 | 8.5 | -0.02 | -0.23 | 8.5 | 8.5 | 8.5 | 1 |
| 1730309400 | 8.52 | -0.02 | -0.23 | 8.52 | 8.52 | 8.48 | 252 |
| 1730223000 | 8.5399999 | 0.04 | 0.47 | 8.5 | 8.5399999 | 8.48 | 507 |
| 1730136600 | 8.5 | 0 | 0.00 | 8.52 | 8.52 | 8.5 | 31 |
| 1729873800 | 8.5 | -0.08 | -0.93 | 8.58 | 8.58 | 8.5 | 108 |
| 1729787400 | 8.58 | 0 | 0.00 | 8.56 | 8.58 | 8.5 | 202 |
| 1729701000 | 8.58 | 0.06 | 0.70 | 8.52 | 8.6 | 8.46 | 851 |
| 1729614600 | 8.52 | 0.04 | 0.47 | 8.48 | 8.52 | 8.48 | 2 |
| 1729528200 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1729269000 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 53 |
| 1729182600 | 8.48 | -0.02 | -0.24 | 8.52 | 8.52 | 8.48 | 680 |
| 1729096200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1854 |
| 1729009800 | 8.5 | 0 | 0.00 | 8.48 | 8.5 | 8.48 | 51 |
| 1728923400 | 8.5 | 0.04 | 0.47 | 8.48 | 8.5 | 8.48 | 448 |
| 1728664200 | 8.46 | 0 | 0.00 | 8.46 | 8.48 | 8.46 | 486 |
| 1728577800 | 8.46 | -0.14 | -1.63 | 8.6199999 | 8.68 | 8.46 | 964 |
| 1728491400 | 8.6 | -0.12 | -1.38 | 8.74 | 8.74 | 8.6 | 1169 |
| 1728405000 | 8.72 | 0.02 | 0.23 | 8.64 | 8.72 | 8.64 | 1888 |
| 1728318600 | 8.7 | 0.02 | 0.23 | 8.58 | 8.7 | 8.58 | 1957 |
| 1728059400 | 8.68 | -0.04 | -0.46 | 8.72 | 8.72 | 8.68 | 917 |
| 1727973000 | 8.72 | 0.12 | 1.40 | 8.6 | 8.8 | 8.6 | 4610 |
| 1727886600 | 8.6 | 0.04 | 0.47 | 8.5399999 | 8.6199999 | 8.5 | 2378 |
| 1727800200 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 401 |
| 1727713800 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 1652 |
| 1727454600 | 8.56 | 0.02 | 0.23 | 8.5399999 | 8.56 | 8.5 | 1336 |
| 1727368200 | 8.5399999 | 0.04 | 0.47 | 8.52 | 8.5399999 | 8.52 | 1010 |
| 1727281800 | 8.5 | 0 | 0.00 | 8.5 | 8.52 | 8.4 | 1604 |
| 1727195400 | 8.5 | 0 | 0.00 | 8.4 | 8.52 | 8.4 | 300 |
| 1727109000 | 8.5 | 0.1 | 1.19 | 8.34 | 8.5399999 | 8.16 | 5702 |
| 1726849800 | 8.4 | 0.32 | 3.96 | 8.1 | 8.4 | 8.1 | 6866 |
| 1726763400 | 8.08 | 0.02 | 0.25 | 8.06 | 8.08 | 8 | 865 |
| 1726677000 | 8.06 | 0.06 | 0.75 | 8.02 | 8.06 | 8.02 | 836 |
| 1726590600 | 8 | 0 | 0.00 | 8 | 8.08 | 8 | 144 |
| 1726504200 | 8 | -0.08 | -0.99 | 8.02 | 8.0399999 | 8 | 919 |
| 1726245000 | 8.08 | -0.1 | -1.22 | 8 | 8.08 | 8 | 552 |
| 1726158600 | 8.18 | -0.02 | -0.24 | 8.2 | 8.2 | 8 | 5115 |
| 1726072200 | 8.2 | -0.2 | -2.38 | 8.38 | 8.38 | 8.2 | 118 |
| 1725985800 | 8.4 | 0 | 0.00 | 8.38 | 8.4 | 8.38 | 121 |
| 1725899400 | 8.4 | 0.08 | 0.96 | 8.22 | 8.4 | 8.2 | 2374 |
| 1725640200 | 8.32 | 0.04 | 0.48 | 8.22 | 8.32 | 8.18 | 2481 |
| 1725553800 | 8.28 | -0.22 | -2.59 | 8.22 | 8.38 | 8.22 | 2408 |
| 1725467400 | 8.5 | -0.02 | -0.23 | 8.5399999 | 8.6 | 8.32 | 4089 |
| 1725381000 | 8.52 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.52 | 51 |
| 1725294600 | 8.52 | -0.08 | -0.93 | 8.6 | 8.6 | 8.52 | 3 |
| 1725035400 | 8.6 | 0.08 | 0.94 | 8.6 | 8.6 | 8.58 | 359 |
| 1724949000 | 8.52 | -0.12 | -1.39 | 8.66 | 8.66 | 8.52 | 1881 |
| 1724862600 | 8.64 | 0.04 | 0.47 | 8.6199999 | 8.64 | 8.6 | 624 |
| 1724776200 | 8.6 | -0.02 | -0.23 | 8.64 | 8.64 | 8.58 | 1137 |
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
