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 | 0.44 | 5.66280566281 | 7.77 | 8.23 | 7.59 | 103222 | 7.88041679 | CS |
| 4 | 0.2 | 2.49687890137 | 8.01 | 8.26 | 7.33 | 132642 | 7.80197762 | CS |
| 12 | -2.465 | -23.0913348946 | 10.675 | 10.835 | 7.33 | 177811 | 8.51868235 | CS |
| 26 | -0.325 | -3.80785002929 | 8.535 | 12.3782 | 7.25 | 166890 | 9.19226608 | CS |
| 52 | 0.51 | 6.62337662338 | 7.7 | 12.3782 | 6.63 | 180160 | 8.49737174 | CS |
| 156 | -9.7 | -54.1596873255 | 17.91 | 24.83 | 5.99 | 127654 | 9.9801082 | CS |
| 260 | -5.89 | -41.7730496454 | 14.1 | 26.16 | 5.99 | 127220 | 10.5647677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 8.21 | 0.21 | 2.63 | 8.06 | 8.27 | 7.82 | 98691 |
| 1738712100 | 8 | 0.32 | 4.17 | 7.66 | 8 | 7.61 | 90372 |
| 1738625700 | 7.68 | -0.17 | -2.17 | 7.72 | 7.87 | 7.62 | 74327 |
| 1738366500 | 7.85 | -0.08 | -1.01 | 7.94 | 8.14 | 7.83 | 152774 |
| 1738280100 | 7.93 | 0.01 | 0.13 | 7.98 | 8.105 | 7.74 | 87353 |
| 1738193700 | 7.92 | 0.07 | 0.89 | 7.77 | 8.23 | 7.59 | 111286 |
| 1738107300 | 7.85 | -0.14 | -1.75 | 7.96 | 8 | 7.63 | 161915 |
| 1738020900 | 7.99 | 0.1 | 1.27 | 7.9 | 8.15 | 7.89 | 210212 |
| 1737761700 | 7.89 | -0.04 | -0.50 | 8.03 | 8.26 | 7.68 | 118669 |
| 1737675300 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1737588900 | 7.93 | 0 | 0.00 | 7.89 | 8.22 | 7.82 | 156992 |
| 1737502500 | 7.93 | 0.16 | 2.06 | 7.877 | 7.99 | 7.7101 | 93747 |
| 1737156900 | 7.77 | 0.1 | 1.30 | 7.81 | 7.9 | 7.69 | 112088 |
| 1737070500 | 7.67 | -0.06 | -0.78 | 7.69 | 7.8 | 7.46 | 117203 |
| 1736984100 | 7.73 | 0.17 | 2.25 | 7.79 | 7.9 | 7.595 | 78786 |
| 1736897700 | 7.56 | 0.06 | 0.80 | 7.55 | 7.6499 | 7.48 | 126247 |
| 1736811300 | 7.5 | -0.1 | -1.32 | 7.6 | 7.655 | 7.33 | 165865 |
| 1736552100 | 7.6 | -0.3 | -3.80 | 7.74 | 7.9102 | 7.51 | 212972 |
| 1736379300 | 7.9 | -0.18 | -2.23 | 8.01 | 8.06 | 7.87 | 184102 |
| 1736292900 | 8.08 | -0.14 | -1.70 | 8.2273 | 8.47 | 8.05 | 151058 |
| 1736206500 | 8.22 | -0.23 | -2.72 | 8.38 | 8.6 | 8.215 | 101962 |
| 1735947300 | 8.45 | 0.19 | 2.30 | 8.325 | 8.5099 | 8.31 | 64104 |
| 1735860900 | 8.26 | 0.04 | 0.49 | 8.32 | 8.505 | 8.1889 | 109899 |
| 1735688100 | 8.22 | 0.09 | 1.11 | 8.21 | 8.45 | 8.05 | 114533 |
| 1735601700 | 8.13 | -0.2 | -2.40 | 8.18 | 8.28 | 8.11 | 97102 |
| 1735342500 | 8.33 | -0.08 | -0.95 | 8.35 | 8.5 | 8.115 | 100461 |
| 1735256100 | 8.41 | 0.18 | 2.19 | 8.15 | 8.5555 | 8.14 | 77893 |
| 1735077840 | 8.23 | 0.05 | 0.61 | 8.13 | 8.33 | 8.045 | 82054 |
| 1734996900 | 8.18 | -0.02 | -0.24 | 8.13 | 8.24 | 8 | 116948 |
| 1734737700 | 8.2 | 0.09 | 1.11 | 8.1199999 | 8.43 | 8.01 | 553542 |
| 1734651300 | 8.11 | -0.23 | -2.76 | 8.41 | 8.41 | 8.1 | 144589 |
| 1734564900 | 8.34 | -0.33 | -3.81 | 8.71 | 8.72 | 8.025 | 427218 |
| 1734478500 | 8.67 | -0.22 | -2.47 | 8.78 | 8.89 | 8.6 | 171377 |
| 1734392100 | 8.89 | 0.48 | 5.71 | 8.41 | 9.0399999 | 8.4 | 212345 |
| 1734132900 | 8.41 | -0.03 | -0.36 | 8.38 | 8.51 | 8.32 | 120283 |
| 1734046500 | 8.44 | -0.22 | -2.54 | 8.637 | 8.71 | 8.3 | 251567 |
| 1733960100 | 8.66 | -0.25 | -2.81 | 9.01 | 9.01 | 8.5 | 209790 |
| 1733873700 | 8.91 | 0.19 | 2.18 | 8.88 | 9.0399999 | 8.675 | 134299 |
| 1733787300 | 8.72 | -0.25 | -2.79 | 8.91 | 9.15 | 8.7 | 199110 |
| 1733528100 | 8.97 | 0.69 | 8.33 | 8.42 | 9.049 | 8.42 | 140128 |
| 1733441700 | 8.28 | -0.2 | -2.36 | 8.45 | 8.4601 | 8.24 | 141244 |
| 1733355300 | 8.48 | -0.15 | -1.74 | 8.6 | 8.8 | 8.43 | 157610 |
| 1733268900 | 8.63 | -0.51 | -5.58 | 9.15 | 9.15 | 8.61 | 200070 |
| 1733182500 | 9.14 | -0.17 | -1.83 | 9.36 | 9.53 | 9.11 | 135087 |
| 1732917840 | 9.31 | 0.31 | 3.44 | 9.13 | 9.39 | 9 | 143586 |
| 1732750500 | 9 | 0.04 | 0.45 | 9 | 9.1 | 8.9149999 | 284630 |
| 1732664100 | 8.96 | 0.08 | 0.90 | 9.045 | 9.1367 | 8.86 | 99340 |
| 1732577700 | 8.88 | -0.07 | -0.78 | 9 | 9.2 | 8.88 | 200260 |
| 1732318500 | 8.95 | -0.08 | -0.89 | 9.02 | 9.17 | 8.92 | 284341 |
| 1732232100 | 9.03 | 0.28 | 3.20 | 8.8017 | 9.11 | 8.71 | 607193 |
| 1732145700 | 8.75 | -0.17 | -1.91 | 8.8699999 | 9.07 | 8.74 | 250146 |
| 1732059300 | 8.92 | -0.22 | -2.41 | 9.21 | 9.21 | 8.895 | 298160 |
| 1731972900 | 9.14 | -0.33 | -3.48 | 9.51 | 9.785 | 9.03 | 468297 |
| 1731713700 | 9.47 | -0.5 | -5.02 | 9.9949999 | 9.9949999 | 9.42 | 269428 |
| 1731627300 | 9.97 | -0.36 | -3.48 | 10.27 | 10.3302 | 9.92 | 111189 |
| 1731540900 | 10.33 | -0.32 | -3.00 | 10.675 | 10.835 | 10.3 | 116065 |
| 1731454500 | 10.65 | -0.49 | -4.40 | 11.075 | 11.22 | 10.46 | 174375 |
| 1731368100 | 11.14 | 0.26 | 2.39 | 10.88 | 11.22 | 10.77 | 134653 |
| 1731108900 | 10.88 | -0.08 | -0.73 | 11.055 | 11.15 | 10.48 | 125870 |
| 1731022500 | 10.96 | -0.04 | -0.36 | 11.18 | 11.29 | 10.81 | 225966 |
| 1730936100 | 11 | 0.71 | 6.90 | 11.1 | 11.25 | 10.51 | 283980 |
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
