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 | 0.3567 | 4.65665796345 | 7.66 | 8.15 | 7.365 | 66985 | 7.87357706 | CS |
| 4 | 0.4167 | 5.48289473684 | 7.6 | 8.35 | 6.7 | 99955 | 7.53893993 | CS |
| 12 | 0.0367 | 0.459899749373 | 7.98 | 8.7593 | 6.7 | 80391 | 7.95848536 | CS |
| 26 | 0.6167 | 8.33378378378 | 7.4 | 8.7593 | 6.61 | 52579 | 7.9083785 | CS |
| 52 | 4.7667 | 146.667692308 | 3.25 | 8.7593 | 2.9 | 44001 | 7.27139714 | CS |
| 156 | 0.4267 | 5.62187088274 | 7.59 | 8.7593 | 1.8 | 26520 | 5.82048311 | CS |
| 260 | -1.9233 | -19.3490945674 | 9.94 | 10.076 | 1.8 | 26693 | 5.84311866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 8.02 | 0.07 | 0.88 | 7.82 | 8.15 | 7.82 | 103634 |
| 1733182500 | 7.95 | 0.2 | 2.58 | 7.89 | 8 | 7.7 | 81172 |
| 1732917840 | 7.75 | 0.15 | 1.97 | 7.9 | 7.9 | 7.75 | 29946 |
| 1732750500 | 7.6 | -0.23 | -2.94 | 7.66 | 7.84 | 7.365 | 68639 |
| 1732664100 | 7.83 | 0.11 | 1.42 | 7.1669 | 7.985 | 7.1669 | 212044 |
| 1732577700 | 7.72 | 0.12 | 1.58 | 7.78 | 7.8 | 7.52 | 49018 |
| 1732318500 | 7.6 | 0.3 | 4.11 | 7.6 | 7.76 | 7.54 | 74177 |
| 1732232100 | 7.3 | 0 | 0.00 | 7.2 | 7.44 | 7.03 | 81793 |
| 1732145700 | 7.3 | 0.29 | 4.14 | 7.01 | 7.53 | 7.01 | 82409 |
| 1732059300 | 7.01 | -0.57 | -7.52 | 7.43 | 7.43 | 6.7 | 538397 |
| 1731972900 | 7.58 | -0.32 | -4.05 | 7.87 | 7.8701 | 7.55 | 79290 |
| 1731713700 | 7.9 | -0.16 | -1.99 | 8.06 | 8.35 | 7.75 | 134530 |
| 1731627300 | 8.06 | -0.01 | -0.12 | 8.09 | 8.09 | 7.665 | 138969 |
| 1731540900 | 8.07 | 0.57 | 7.60 | 7.5 | 8.07 | 7.33 | 87435 |
| 1731454500 | 7.5 | 0 | 0.00 | 7.47 | 7.53 | 7.38 | 25611 |
| 1731368100 | 7.5 | 0 | 0.00 | 7.49 | 7.59 | 7.4 | 56863 |
| 1731108900 | 7.5 | 0.03 | 0.40 | 7.45 | 7.6 | 7.4 | 25586 |
| 1731022500 | 7.47 | 0.03 | 0.40 | 7.47 | 7.49 | 7.3 | 18655 |
| 1730936100 | 7.44 | -0.1 | -1.33 | 7.56 | 7.56 | 7.25 | 41617 |
| 1730849700 | 7.54 | -0.12 | -1.57 | 7.63 | 7.71 | 7.4 | 49316 |
| 1730763300 | 7.66 | -0.11 | -1.42 | 7.72 | 7.86 | 7.56 | 46142 |
| 1730500500 | 7.77 | -0.09 | -1.15 | 7.86 | 7.89 | 7.7 | 28920 |
| 1730414100 | 7.86 | -0.05 | -0.63 | 7.9 | 7.94 | 7.795 | 12849 |
| 1730327700 | 7.91 | -0.04 | -0.50 | 7.88 | 8 | 7.84 | 43694 |
| 1730241300 | 7.95 | 0.01 | 0.13 | 7.94 | 7.998 | 7.83 | 43449 |
| 1730154900 | 7.94 | -0.07 | -0.87 | 8 | 8.0401 | 7.71 | 98701 |
| 1729895700 | 8.01 | -0.01 | -0.12 | 8.03 | 8.08 | 7.92 | 38251 |
| 1729809300 | 8.02 | 0.04 | 0.50 | 8.07 | 8.1181 | 7.96 | 36102 |
| 1729722900 | 7.98 | -0.17 | -2.09 | 8.15 | 8.2 | 7.96 | 38147 |
| 1729636500 | 8.15 | 0.04 | 0.49 | 8.13 | 8.2 | 8.05 | 66535 |
| 1729550100 | 8.11 | -0.14 | -1.70 | 8.1199999 | 8.24 | 8.09 | 51923 |
| 1729290900 | 8.25 | -0.08 | -0.96 | 8.31 | 8.31 | 8.2 | 85673 |
| 1729204500 | 8.33 | -0.01 | -0.12 | 8.42 | 8.42 | 8.26 | 32086 |
| 1729118100 | 8.34 | 0.09 | 1.09 | 8.19 | 8.53 | 8.19 | 92737 |
| 1729031700 | 8.25 | -0.18 | -2.14 | 8.38 | 8.45 | 8.18 | 70756 |
| 1728945300 | 8.43 | -0.08 | -0.94 | 8.6 | 8.6 | 8.24 | 43349 |
| 1728686100 | 8.51 | -0.11 | -1.28 | 8.69 | 8.69 | 8.46 | 68509 |
| 1728599700 | 8.6199999 | -0.05 | -0.58 | 8.59 | 8.66 | 8.45 | 92377 |
| 1728513300 | 8.67 | -0.01 | -0.12 | 8.7 | 8.7593 | 8.53 | 112997 |
| 1728426900 | 8.68 | 0.26 | 3.09 | 8.45 | 8.75 | 8.44 | 271379 |
| 1728340500 | 8.42 | 0.3 | 3.69 | 8.1199999 | 8.42 | 7.82 | 151322 |
| 1728081300 | 8.1199999 | -0.05 | -0.61 | 8.09 | 8.24 | 7.85 | 44966 |
| 1727994900 | 8.17 | 0.09 | 1.11 | 8.1 | 8.24 | 8.01 | 54109 |
| 1727908500 | 8.08 | 0.08 | 1.00 | 7.97 | 8.08 | 7.79 | 29258 |
| 1727822100 | 8 | 0.01 | 0.13 | 7.97 | 8 | 7.92 | 16593 |
| 1727735700 | 7.99 | -0.01 | -0.13 | 7.98 | 8.08 | 7.9 | 27339 |
| 1727476500 | 8 | 0 | 0.00 | 8 | 8.09 | 7.89 | 50481 |
| 1727390100 | 8 | 0 | 0.00 | 8.08 | 8.222 | 7.96 | 109941 |
| 1727303700 | 8 | -0.06 | -0.74 | 8.08 | 8.1 | 7.89 | 121600 |
| 1727217300 | 8.06 | -0.1 | -1.23 | 8.17 | 8.2 | 7.99 | 58360 |
| 1727130900 | 8.16 | -0.14 | -1.69 | 8.32 | 8.34 | 8.11 | 42105 |
| 1726871700 | 8.3 | -0.1 | -1.13 | 8.39 | 8.49 | 8.27 | 97810 |
| 1726785300 | 8.395 | -0.11 | -1.24 | 8.5 | 8.51 | 8.2 | 99173 |
| 1726698900 | 8.5 | 0.1 | 1.19 | 8.4 | 8.5999 | 8.33 | 171294 |
| 1726612500 | 8.4 | 0.2 | 2.44 | 8.16 | 8.48 | 8.16 | 102893 |
| 1726526100 | 8.2 | 0.2 | 2.50 | 8 | 8.2 | 7.895 | 68571 |
| 1726266900 | 8 | 0.23 | 2.99 | 7.8 | 8.05 | 7.75 | 173417 |
| 1726180500 | 7.768 | -0.03 | -0.41 | 7.75 | 7.8799 | 7.75 | 22346 |
| 1726094100 | 7.8 | -0.1 | -1.27 | 7.98 | 8.14 | 7.75 | 37178 |
| 1726007700 | 7.9 | 0.1 | 1.28 | 7.8 | 8.09 | 7.69 | 79862 |
| 1725921300 | 7.8 | 0.09 | 1.17 | 7.71 | 7.83 | 7.61 | 5104 |
| 1725662100 | 7.71 | -0.04 | -0.52 | 7.775 | 7.775 | 7.6433 | 14239 |
| 1725575700 | 7.75 | -0.05 | -0.64 | 7.71 | 7.82 | 7.58 | 4847 |
| 1725489300 | 7.8 | 0.12 | 1.56 | 7.53 | 7.81 | 7.53 | 14141 |
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
