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 | -0.26 | -3.03738317757 | 8.56 | 8.82 | 8.17 | 382408 | 8.63290937 | CS |
| 4 | -1.49 | -15.2196118488 | 9.79 | 9.87 | 8.17 | 248926 | 8.81678146 | CS |
| 12 | -1.81 | -17.903066271 | 10.11 | 11.2 | 8.17 | 205548 | 9.60073182 | CS |
| 26 | -1.24 | -12.9979035639 | 9.54 | 11.2 | 7.01 | 241370 | 9.13459564 | CS |
| 52 | 0.21 | 2.59579728059 | 8.09 | 11.2 | 7.01 | 358453 | 8.8222861 | CS |
| 156 | -4.47 | -35.0039154268 | 12.77 | 17.5 | 7.01 | 386434 | 11.28237968 | CS |
| 260 | -6.61 | -44.3326626425 | 14.91 | 18.14 | 5.77 | 333693 | 11.23436262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 8.3 | -0.31 | -3.60 | 8.5 | 8.5 | 8.17 | 319925 |
| 1719354900 | 8.61 | -0.04 | -0.46 | 8.68 | 8.74 | 8.49 | 287485 |
| 1719268500 | 8.65 | 0.02 | 0.23 | 8.7 | 8.82 | 8.64 | 338453 |
| 1719009300 | 8.63 | -0.02 | -0.23 | 8.66 | 8.75 | 8.56 | 732148 |
| 1718922900 | 8.65 | 0.08 | 0.93 | 8.56 | 8.75 | 8.51 | 171545 |
| 1718750100 | 8.57 | 0.05 | 0.59 | 8.49 | 8.6 | 8.34 | 419669 |
| 1718663700 | 8.52 | 0.1 | 1.19 | 8.43 | 8.53 | 8.2449999 | 137343 |
| 1718404500 | 8.42 | -0.2 | -2.32 | 8.55 | 8.58 | 8.355 | 378799 |
| 1718318100 | 8.6199999 | 0.01 | 0.12 | 8.52 | 8.67 | 8.42 | 152181 |
| 1718231700 | 8.61 | -0.11 | -1.26 | 8.95 | 9.09 | 8.575 | 221784 |
| 1718145300 | 8.72 | -0.14 | -1.58 | 8.76 | 8.85 | 8.61 | 397268 |
| 1718058900 | 8.86 | -0.06 | -0.67 | 8.81 | 8.95 | 8.6199999 | 166106 |
| 1717799700 | 8.92 | -0.4 | -4.29 | 9.2 | 9.28 | 8.92 | 120332 |
| 1717713300 | 9.32 | 0.08 | 0.87 | 9.23 | 9.43 | 9.11 | 241807 |
| 1717626900 | 9.24 | -0.03 | -0.32 | 9.3 | 9.41 | 9.17 | 120879 |
| 1717540500 | 9.27 | 0.01 | 0.11 | 9.22 | 9.345 | 9.01 | 193575 |
| 1717454100 | 9.26 | -0.24 | -2.53 | 9.5 | 9.6 | 9.2 | 185150 |
| 1717194900 | 9.5 | 0 | 0.00 | 9.5 | 9.56 | 9.41 | 167701 |
| 1717108500 | 9.5 | -0.04 | -0.42 | 9.55 | 9.78 | 9.46 | 145832 |
| 1717022100 | 9.5399999 | -0.33 | -3.34 | 9.7899999 | 9.8699999 | 9.51 | 156025 |
| 1716935700 | 9.8699999 | -0.22 | -2.18 | 10.12 | 10.205 | 9.84 | 218481 |
| 1716590100 | 10.09 | 0.4 | 4.13 | 9.74 | 10.12 | 9.65 | 151190 |
| 1716503700 | 9.69 | 0.05 | 0.52 | 9.65 | 9.7899999 | 9.4708 | 264163 |
| 1716417300 | 9.64 | -0.32 | -3.21 | 9.89 | 10 | 9.6199999 | 207990 |
| 1716330900 | 9.96 | 0.35 | 3.64 | 9.53 | 10 | 9.26 | 198530 |
| 1716244500 | 9.61 | -0.57 | -5.60 | 10.19 | 10.23 | 9.58 | 309030 |
| 1715985300 | 10.18 | -0.17 | -1.64 | 10.4 | 10.4 | 10.15 | 186765 |
| 1715898900 | 10.35 | -0.07 | -0.67 | 10.38 | 10.43 | 10.22 | 244564 |
| 1715812500 | 10.42 | 0.01 | 0.10 | 10.42 | 10.575 | 10.185 | 309218 |
| 1715726100 | 10.41 | -0.49 | -4.50 | 10.93 | 11.165 | 10.38 | 187803 |
| 1715639700 | 10.9 | 0.39 | 3.71 | 10.51 | 11.03 | 10.47 | 411946 |
| 1715380500 | 10.51 | -0.3 | -2.78 | 10.85 | 11.2 | 10.22 | 363657 |
| 1715294100 | 10.81 | 0.04 | 0.37 | 10.77 | 10.81 | 10.3101 | 185523 |
| 1715207700 | 10.77 | 0.27 | 2.57 | 10.49 | 10.85 | 10.49 | 214859 |
| 1715121300 | 10.5 | -0.32 | -2.96 | 10.91 | 10.91 | 10.46 | 176650 |
| 1715034900 | 10.82 | 0.22 | 2.08 | 10.6 | 10.88 | 10.6 | 181863 |
| 1714775700 | 10.6 | 0.09 | 0.86 | 10.64 | 10.8356 | 10.46 | 159780 |
| 1714689300 | 10.51 | 0.27 | 2.64 | 10.33 | 10.57 | 10.28 | 144169 |
| 1714602900 | 10.24 | 0.11 | 1.09 | 10.12 | 10.59 | 10.05 | 227203 |
| 1714516500 | 10.13 | -0.1 | -0.98 | 10.17 | 10.39 | 10.11 | 202859 |
| 1714430100 | 10.23 | 0.18 | 1.79 | 10.08 | 10.32 | 10.08 | 139213 |
| 1714170900 | 10.05 | -0.2 | -1.95 | 10.31 | 10.45 | 10.04 | 118310 |
| 1714084500 | 10.25 | 0.02 | 0.20 | 10.03 | 10.35 | 10.03 | 168502 |
| 1713998100 | 10.23 | 0.26 | 2.61 | 9.97 | 10.25 | 9.97 | 137300 |
| 1713911700 | 9.97 | 0.32 | 3.32 | 9.59 | 10.075 | 9.59 | 131603 |
| 1713825300 | 9.65 | 0.11 | 1.15 | 9.5 | 9.77 | 9.5 | 125870 |
| 1713566100 | 9.5399999 | -0.03 | -0.31 | 9.5399999 | 9.72 | 9.5 | 158112 |
| 1713479700 | 9.57 | 0.12 | 1.27 | 9.56 | 9.75 | 9.27 | 151648 |
| 1713393300 | 9.45 | 0.22 | 2.38 | 9.34 | 9.69 | 9.26 | 207473 |
| 1713306900 | 9.23 | -0.02 | -0.22 | 9.21 | 9.33 | 9.049 | 107229 |
| 1713220500 | 9.25 | -0.19 | -2.01 | 9.41 | 9.5 | 9.17 | 129875 |
| 1712961300 | 9.44 | -0.39 | -3.97 | 9.83 | 9.92 | 9.39 | 139244 |
| 1712874900 | 9.83 | 0.24 | 2.50 | 9.69 | 9.88 | 9.42 | 142898 |
| 1712788500 | 9.59 | -0.44 | -4.39 | 9.71 | 9.81 | 9.555 | 190856 |
| 1712702100 | 10.03 | 0.26 | 2.66 | 9.8 | 10.1 | 9.73 | 115338 |
| 1712615700 | 9.77 | -0.29 | -2.88 | 10.06 | 10.0681 | 9.77 | 114880 |
| 1712356500 | 10.06 | 0.13 | 1.31 | 9.94 | 10.09 | 9.78 | 94386 |
| 1712270100 | 9.93 | -0.21 | -2.07 | 10.15 | 10.23 | 9.85 | 129151 |
| 1712183700 | 10.14 | 0.05 | 0.50 | 10.11 | 10.2 | 10.05 | 161419 |
| 1712097300 | 10.09 | 0.06 | 0.60 | 9.99 | 10.125 | 9.82 | 205816 |
| 1712010900 | 10.03 | 0.08 | 0.80 | 10.04 | 10.04 | 9.73 | 132985 |
| 1711665300 | 9.95 | -0.17 | -1.68 | 10.18 | 10.29 | 9.91 | 137892 |
| 1711578900 | 10.12 | 0.08 | 0.80 | 10.07 | 10.22 | 9.99 | 135156 |
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
