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 | 0.9 | 11.5384615385 | 7.8 | 8.93 | 7.71 | 1270832 | 8.2703063 | CS |
| 4 | 0.01 | 0.115074798619 | 8.69 | 9.2023 | 7.71 | 1050751 | 8.37488245 | CS |
| 12 | 0.1 | 1.16279069767 | 8.6 | 14.4405 | 7.71 | 1739918 | 10.27519235 | CS |
| 26 | 3.5 | 67.3076923077 | 5.2 | 14.4405 | 4.9301 | 1399102 | 8.97072668 | CS |
| 52 | 3.6 | 70.5882352941 | 5.1 | 14.4405 | 3.25 | 1275827 | 7.08323859 | CS |
| 156 | -1.58 | -15.3696498054 | 10.28 | 15.24 | 3.25 | 1203346 | 8.38885346 | CS |
| 260 | 4.94 | 131.382978723 | 3.76 | 31.5 | 2.2 | 1349656 | 10.72135428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.67 | 0.08 | 0.93 | 8.57 | 8.86 | 8.3699999 | 720274 |
| 1741304100 | 8.59 | -0.14 | -1.60 | 8.52 | 8.93 | 8.47 | 618345 |
| 1741217700 | 8.73 | 0.32 | 3.80 | 8.57 | 8.75 | 8.31 | 799770 |
| 1741131300 | 8.41 | 0.14 | 1.69 | 8 | 8.57 | 7.87 | 1185161 |
| 1741044900 | 8.27 | 0.36 | 4.55 | 7.97 | 8.72 | 7.95 | 1723826 |
| 1740785700 | 7.91 | 0.06 | 0.76 | 7.8 | 8.1 | 7.71 | 2027058 |
| 1740699300 | 7.85 | -0.22 | -2.73 | 8.15 | 8.4 | 7.83 | 746314 |
| 1740612900 | 8.07 | 0.08 | 1.00 | 8.09 | 8.31 | 7.96 | 712885 |
| 1740526500 | 7.99 | -0.27 | -3.27 | 8.2 | 8.33 | 7.96 | 1285186 |
| 1740440100 | 8.26 | -0.09 | -1.08 | 8.36 | 8.565 | 8.01 | 1045609 |
| 1740180900 | 8.35 | -0.33 | -3.80 | 8.86 | 8.9242 | 8.33 | 1126282 |
| 1740094500 | 8.68 | -0.04 | -0.46 | 8.72 | 8.89 | 8.6198 | 717688 |
| 1740008100 | 8.72 | 0.02 | 0.23 | 8.68 | 8.8 | 8.4949999 | 689053 |
| 1739921700 | 8.7 | 0.18 | 2.11 | 8.5399999 | 9.2023 | 8.52 | 1152392 |
| 1739576100 | 8.52 | 0.05 | 0.59 | 8.535 | 8.95 | 8.45 | 839056 |
| 1739489700 | 8.47 | -0.23 | -2.64 | 8.7 | 8.8524999 | 8.45 | 1075684 |
| 1739403300 | 8.7 | 0.41 | 4.95 | 8.05 | 8.7 | 7.91 | 1685822 |
| 1739316900 | 8.2899999 | -0.52 | -5.90 | 8.7 | 8.72 | 8.27 | 1075584 |
| 1739230500 | 8.81 | 0.3 | 3.53 | 8.65 | 8.88 | 8.45 | 689890 |
| 1738971300 | 8.51 | -0.18 | -2.07 | 8.69 | 8.86 | 8.446 | 768658 |
| 1738884900 | 8.69 | -0.25 | -2.80 | 9 | 9.275 | 8.69 | 929989 |
| 1738798500 | 8.94 | 0.07 | 0.79 | 8.95 | 9.03 | 8.75 | 830591 |
| 1738712100 | 8.8699999 | 0.23 | 2.66 | 8.66 | 9.085 | 8.59 | 951617 |
| 1738625700 | 8.64 | -0.63 | -6.80 | 8.99 | 9.1 | 8.46 | 1666754 |
| 1738366500 | 9.27 | -0.3 | -3.13 | 9.675 | 9.675 | 9.07 | 1496958 |
| 1738280100 | 9.57 | -0.13 | -1.34 | 9.83 | 10.0304 | 9.24 | 1028437 |
| 1738193700 | 9.7 | -0.21 | -2.12 | 9.9 | 10.05 | 9.65 | 579922 |
| 1738107300 | 9.91 | 0.09 | 0.92 | 9.965 | 10.02 | 9.545 | 591006 |
| 1738020900 | 9.82 | -0.67 | -6.39 | 10.17 | 10.22 | 9.4301 | 1324380 |
| 1737761700 | 10.49 | 0.5 | 5.01 | 10.2 | 10.8 | 10.01 | 924937 |
| 1737675300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1737588900 | 9.99 | 0.14 | 1.42 | 9.84 | 10.27 | 9.69 | 1126568 |
| 1737502500 | 9.85 | 0.64 | 6.95 | 9.25 | 9.85 | 9.1 | 1526624 |
| 1737156900 | 9.21 | -0.94 | -9.26 | 10.16 | 10.205 | 8.97 | 2924132 |
| 1737070500 | 10.15 | -1.18 | -10.41 | 11.36 | 11.43 | 9.97 | 2104750 |
| 1736984100 | 11.33 | 0.86 | 8.21 | 10.7 | 11.68 | 10.61 | 1591958 |
| 1736897700 | 10.47 | -0.08 | -0.76 | 10.58 | 10.89 | 10.185 | 1764740 |
| 1736811300 | 10.55 | -0.68 | -6.06 | 11.02 | 11.07 | 10.041 | 2642924 |
| 1736552100 | 11.23 | -0.2 | -1.75 | 11.36 | 11.52 | 10.78 | 1800071 |
| 1736379300 | 11.43 | -2.03 | -15.08 | 13.1 | 13.13 | 11.155 | 3358066 |
| 1736292900 | 13.46 | 0.35 | 2.67 | 13.2 | 14.25 | 12.93 | 2636017 |
| 1736206500 | 13.11 | 0.76 | 6.15 | 12.66 | 13.32 | 12.3733 | 2221154 |
| 1735947300 | 12.35 | 0.2 | 1.65 | 12.3 | 13.015 | 11.98 | 2328047 |
| 1735860900 | 12.15 | 1.41 | 13.13 | 11.27 | 12.46 | 10.95 | 3386786 |
| 1735688100 | 10.74 | -0.3 | -2.72 | 11.05 | 11.42 | 10.4 | 2703353 |
| 1735601700 | 11.04 | -1.07 | -8.84 | 11.91 | 12.35 | 10.91 | 2787328 |
| 1735342500 | 12.11 | -0.45 | -3.58 | 13 | 13.31 | 11.76 | 3044343 |
| 1735256100 | 12.56 | 1.69 | 15.55 | 10.842 | 14.4405 | 10.767 | 6299716 |
| 1735077840 | 10.87 | -0.31 | -2.77 | 11.52 | 12.48 | 10.82 | 2884425 |
| 1734996900 | 11.18 | 2.55 | 29.55 | 8.92 | 11.5 | 8.92 | 7405998 |
| 1734737700 | 8.63 | 0.16 | 1.89 | 8.5399999 | 8.78 | 8.26 | 2512433 |
| 1734651300 | 8.47 | -0.22 | -2.53 | 8.9 | 9 | 8.47 | 1214896 |
| 1734564900 | 8.69 | -0.52 | -5.65 | 9.21 | 9.4 | 8.48 | 1593123 |
| 1734478500 | 9.21 | 0.03 | 0.33 | 9.18 | 9.48 | 9.02 | 1026336 |
| 1734392100 | 9.18 | 0.72 | 8.51 | 8.51 | 9.3699999 | 8.28 | 1543398 |
| 1734132900 | 8.46 | 0.16 | 1.93 | 8.6 | 8.8 | 8.2 | 1239555 |
| 1734046500 | 8.3 | 0.12 | 1.47 | 8.11 | 8.35 | 7.93 | 732410 |
| 1733960100 | 8.18 | -0.2 | -2.39 | 8.41 | 8.45 | 8.1199999 | 830312 |
| 1733873700 | 8.38 | 0.08 | 0.96 | 8.27 | 8.78 | 8.13 | 1018136 |
| 1733787300 | 8.3 | 0.16 | 1.97 | 8.16 | 8.5462 | 8.0399999 | 1074251 |
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
