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 | -1.72 | -17.0297029703 | 10.1 | 10.49 | 7.94 | 786868 | 8.67300205 | CS |
| 4 | -1.26 | -13.0705394191 | 9.64 | 10.99 | 7.94 | 284810 | 8.99197439 | CS |
| 12 | -1.73 | -17.1117705242 | 10.11 | 10.99 | 7.94 | 197737 | 9.50572396 | CS |
| 26 | 0.37 | 4.61922596754 | 8.01 | 10.99 | 7.12 | 152874 | 9.14971337 | CS |
| 52 | 3.32 | 65.6126482213 | 5.06 | 10.99 | 4.71 | 105991 | 8.25604002 | CS |
| 156 | 3.22 | 62.4031007752 | 5.16 | 10.99 | 4.61 | 102884 | 7.99285227 | CS |
| 260 | 3.22 | 62.4031007752 | 5.16 | 10.99 | 4.61 | 102884 | 7.99285227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 8.38 | 0.12 | 1.45 | 8.18 | 8.45 | 8.07 | 465023 |
| 1740526500 | 8.26 | -0.25 | -2.94 | 8.4 | 8.43 | 7.94 | 621167 |
| 1740440100 | 8.51 | -0.43 | -4.81 | 8.9 | 8.9 | 8.18 | 2153588 |
| 1740180900 | 8.94 | -0.22 | -2.40 | 9.03 | 9.34 | 8.9149999 | 550068 |
| 1740094500 | 9.16 | -0.83 | -8.31 | 9.73 | 9.93 | 9.055 | 453224 |
| 1740008100 | 9.99 | -0.5 | -4.77 | 10.1 | 10.49 | 9.97 | 184838 |
| 1739921700 | 10.49 | 0.19 | 1.84 | 10.97 | 10.99 | 10.23 | 165171 |
| 1739576100 | 10.3 | 0.17 | 1.68 | 10.05 | 10.5 | 10.05 | 164806 |
| 1739489700 | 10.13 | 0.13 | 1.30 | 9.97 | 10.14 | 9.9048 | 67915 |
| 1739403300 | 10 | 0.11 | 1.11 | 9.93 | 10.03 | 9.8401 | 49946 |
| 1739316900 | 9.89 | 0.19 | 1.96 | 9.71 | 9.97 | 9.69 | 79134 |
| 1739230500 | 9.7 | 0.3 | 3.19 | 9.45 | 9.78 | 9.45 | 107915 |
| 1738971300 | 9.4 | -0.13 | -1.36 | 9.49 | 9.7 | 9.33 | 118317 |
| 1738884900 | 9.53 | -0.23 | -2.36 | 9.39 | 9.59 | 9.28 | 213894 |
| 1738798500 | 9.76 | 0.01 | 0.10 | 9.75 | 9.85 | 9.6199999 | 127862 |
| 1738712100 | 9.75 | 0.08 | 0.83 | 9.7 | 9.82 | 9.64 | 47144 |
| 1738625700 | 9.67 | 0.09 | 0.94 | 9.45 | 9.8699 | 9.42 | 108231 |
| 1738366500 | 9.58 | -0.21 | -2.15 | 9.7 | 9.82 | 9.5399999 | 99778 |
| 1738280100 | 9.7899999 | 0.16 | 1.66 | 9.71 | 9.95 | 9.67 | 75748 |
| 1738193700 | 9.63 | -0.12 | -1.23 | 9.64 | 9.77 | 9.59 | 82132 |
| 1738107300 | 9.75 | 0.49 | 5.29 | 9.67 | 9.7899999 | 9.5399999 | 150006 |
| 1738020900 | 9.26 | -0.11 | -1.17 | 9.42 | 9.53 | 9.205 | 185027 |
| 1737761700 | 9.3699999 | -0.52 | -5.26 | 9.66 | 9.765 | 9.36 | 170379 |
| 1737675300 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1737588900 | 9.89 | 0.01 | 0.10 | 9.93 | 9.99 | 9.88 | 66901 |
| 1737502500 | 9.88 | -0.38 | -3.70 | 9.94 | 10.03 | 9.8 | 148676 |
| 1737156900 | 10.26 | 0.41 | 4.16 | 10.04 | 10.26 | 9.95 | 99756 |
| 1737070500 | 9.85 | -0.14 | -1.40 | 9.97 | 10.04 | 9.84 | 78808 |
| 1736984100 | 9.99 | 0.19 | 1.94 | 9.96 | 10.15 | 9.96 | 169639 |
| 1736897700 | 9.8 | 0.26 | 2.73 | 9.5 | 9.89 | 9.47 | 104971 |
| 1736811300 | 9.5399999 | -0.35 | -3.54 | 9.66 | 9.67 | 9.46 | 96221 |
| 1736552100 | 9.89 | -0.36 | -3.51 | 9.91 | 9.96 | 9.68 | 146615 |
| 1736379300 | 10.25 | -0.5 | -4.65 | 10.49 | 10.51 | 10.15 | 113016 |
| 1736292900 | 10.75 | 0.01 | 0.09 | 10.76 | 10.94 | 10.6 | 230121 |
| 1736206500 | 10.74 | 0.35 | 3.37 | 10.35 | 10.925 | 10.3335 | 226323 |
| 1735947300 | 10.39 | 0.48 | 4.84 | 9.95 | 10.49 | 9.92 | 261730 |
| 1735860900 | 9.91 | -0.11 | -1.10 | 9.91 | 10.01 | 9.7201 | 122738 |
| 1735688100 | 10.02 | -0.05 | -0.50 | 10.1 | 10.3869 | 10 | 68622 |
| 1735601700 | 10.07 | 0.09 | 0.90 | 10.08 | 10.24 | 9.975 | 86619 |
| 1735342500 | 9.98 | -0.05 | -0.50 | 10.09 | 10.13 | 9.92 | 56469 |
| 1735256100 | 10.03 | 0.1 | 1.01 | 9.94 | 10.1 | 9.8737999 | 38672 |
| 1735077840 | 9.93 | 0 | 0.00 | 9.93 | 9.99 | 9.76 | 28754 |
| 1734996900 | 9.93 | 0.12 | 1.22 | 10.05 | 10.09 | 9.82 | 144337 |
| 1734737700 | 9.81 | 0.11 | 1.13 | 9.8 | 10 | 9.78 | 110327 |
| 1734651300 | 9.7 | -0.01 | -0.10 | 9.8 | 9.845 | 9.68 | 81949 |
| 1734564900 | 9.71 | -0.33 | -3.29 | 9.83 | 10.065 | 9.5972 | 248582 |
| 1734478500 | 10.04 | -0.29 | -2.81 | 10.13 | 10.23 | 9.92 | 127841 |
| 1734392100 | 10.33 | 0.03 | 0.29 | 10.24 | 10.45 | 10.16 | 175705 |
| 1734132900 | 10.3 | 0.45 | 4.57 | 9.99 | 10.39 | 9.9 | 303228 |
| 1734046500 | 9.85 | -0.16 | -1.60 | 9.98 | 10.04 | 9.81 | 156558 |
| 1733960100 | 10.01 | -0.07 | -0.69 | 10.01 | 10.175 | 9.91 | 191383 |
| 1733873700 | 10.08 | -0.21 | -2.04 | 10.17 | 10.205 | 10.05 | 251189 |
| 1733787300 | 10.29 | 0.39 | 3.94 | 10.01 | 10.47 | 9.9682 | 276769 |
| 1733528100 | 9.9 | -0.19 | -1.88 | 10.01 | 10.07 | 9.81 | 190801 |
| 1733441700 | 10.09 | 0.06 | 0.60 | 10.04 | 10.305 | 10 | 206679 |
| 1733355300 | 10.03 | -0.32 | -3.09 | 10.1 | 10.24 | 9.94 | 315001 |
| 1733268900 | 10.35 | 0.4 | 4.02 | 9.84 | 10.45 | 9.76 | 498203 |
| 1733182500 | 9.95 | 0.15 | 1.53 | 9.6199999 | 10.065 | 9.5399999 | 330117 |
| 1732917840 | 9.8 | -0.04 | -0.41 | 9.84 | 9.91 | 9.78 | 70448 |
| 1732750500 | 9.84 | -0.36 | -3.53 | 10.03 | 10.07 | 9.84 | 136972 |
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
