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 | -0.51 | -5.41976620616 | 9.41 | 9.495 | 8.42 | 77866 | 9.04658699 | CS |
| 4 | -0.8 | -8.24742268041 | 9.7 | 10.01 | 8.42 | 62428 | 9.53331002 | CS |
| 12 | -1.17 | -11.6186693148 | 10.07 | 10.135 | 8.42 | 45731 | 9.59840989 | CS |
| 26 | -2.4 | -21.2389380531 | 11.3 | 12.065 | 8.42 | 46339 | 10.29518215 | CS |
| 52 | -0.98 | -9.91902834008 | 9.88 | 12.44 | 8.42 | 46165 | 10.61671478 | CS |
| 156 | -0.92 | -9.36863543788 | 9.82 | 13.47 | 7.54 | 48310 | 10.65645046 | CS |
| 260 | -3.17 | -26.2634631317 | 12.07 | 13.47 | 3.39 | 55840 | 8.96703406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527700 | 8.9 | 0.05 | 0.56 | 8.85 | 8.92 | 8.826 | 39158 |
| 1719441300 | 8.85 | -0.01 | -0.11 | 8.82 | 8.97 | 8.7904 | 49391 |
| 1719354900 | 8.86 | -0.27 | -2.96 | 9.09 | 9.21 | 8.42 | 162607 |
| 1719268500 | 9.13 | -0.1 | -1.03 | 9.19 | 9.24 | 9.07 | 65109 |
| 1719009300 | 9.225 | -0.21 | -2.17 | 9.34 | 9.3908 | 9.2 | 41020 |
| 1718922900 | 9.43 | 0.01 | 0.11 | 9.41 | 9.4949999 | 9.34 | 71204 |
| 1718750100 | 9.42 | -0.43 | -4.37 | 9.38 | 9.5399999 | 9.38 | 82214 |
| 1718663700 | 9.85 | -0.1 | -1.01 | 10.01 | 10.01 | 9.7601 | 233777 |
| 1718404500 | 9.95 | 0.21 | 2.16 | 9.91 | 9.95 | 9.75 | 37767 |
| 1718318100 | 9.74 | -0.2 | -2.01 | 9.96 | 9.96 | 9.7 | 66258 |
| 1718231700 | 9.94 | 0.13 | 1.33 | 9.9 | 9.9427 | 9.85 | 23082 |
| 1718145300 | 9.81 | -0.11 | -1.11 | 9.92 | 9.92 | 9.77 | 23365 |
| 1718058900 | 9.92 | 0.11 | 1.12 | 9.8699999 | 9.935 | 9.8315 | 26841 |
| 1717799700 | 9.81 | -0.01 | -0.10 | 9.74 | 9.82 | 9.65 | 32559 |
| 1717713300 | 9.82 | 0.12 | 1.24 | 9.85 | 9.92 | 9.6221 | 48878 |
| 1717626900 | 9.7 | 0.02 | 0.21 | 9.68 | 9.8394999 | 9.5399999 | 48877 |
| 1717540500 | 9.68 | -0.14 | -1.43 | 9.86 | 9.89 | 9.65 | 42621 |
| 1717454100 | 9.82 | 0.03 | 0.31 | 9.68 | 9.89 | 9.66 | 60453 |
| 1717194900 | 9.7899999 | 0.13 | 1.35 | 9.75 | 9.7899999 | 9.6 | 42156 |
| 1717108500 | 9.66 | -0.04 | -0.41 | 9.7 | 9.84 | 9.5399999 | 27948 |
| 1717022100 | 9.7 | 0.18 | 1.89 | 9.53 | 9.7 | 9.5 | 31187 |
| 1716935700 | 9.52 | -0.37 | -3.74 | 9.9 | 9.9 | 9.51 | 17828 |
| 1716590100 | 9.89 | 0.1 | 1.02 | 9.7899999 | 9.89 | 9.7 | 40885 |
| 1716503700 | 9.7899999 | 0.07 | 0.77 | 9.81 | 9.8984 | 9.73 | 38961 |
| 1716417300 | 9.715 | -0.19 | -1.87 | 9.7899999 | 9.85 | 9.67 | 18545 |
| 1716330900 | 9.9 | 0.31 | 3.23 | 9.6 | 9.9 | 9.6 | 62285 |
| 1716244500 | 9.59 | -0.38 | -3.81 | 9.9 | 9.9 | 9.59 | 76066 |
| 1715985300 | 9.97 | 0.1 | 1.01 | 9.92 | 10.04 | 9.77 | 42892 |
| 1715898900 | 9.8699999 | 0.24 | 2.49 | 9.72 | 9.9999 | 9.7 | 42168 |
| 1715812500 | 9.63 | 0.08 | 0.84 | 9.61 | 9.8138 | 9.5807 | 69910 |
| 1715726100 | 9.55 | 0.1 | 1.06 | 9.45 | 9.64 | 9.45 | 29822 |
| 1715639700 | 9.45 | -0.17 | -1.77 | 9.64 | 9.64 | 9.43 | 57861 |
| 1715380500 | 9.6199999 | 0.1 | 1.05 | 9.59 | 9.63 | 9.46 | 31646 |
| 1715294100 | 9.52 | 0 | 0.00 | 9.58 | 9.6 | 9.5 | 18535 |
| 1715207700 | 9.52 | 0.02 | 0.21 | 9.5 | 9.56 | 9.42 | 31828 |
| 1715121300 | 9.5 | -0.04 | -0.42 | 9.56 | 9.59 | 9.42 | 80778 |
| 1715034900 | 9.5399999 | 0.05 | 0.53 | 9.49 | 9.6 | 9.4001 | 52090 |
| 1714775700 | 9.49 | -0.16 | -1.66 | 9.6 | 9.63 | 9.3301 | 88251 |
| 1714689300 | 9.65 | -0.08 | -0.82 | 9.84 | 9.84 | 9.5801 | 9221 |
| 1714602900 | 9.73 | 0.03 | 0.31 | 9.72 | 9.86 | 9.5335 | 18994 |
| 1714516500 | 9.7 | 0.18 | 1.89 | 9.5 | 9.7411999 | 9.462 | 40409 |
| 1714430100 | 9.52 | 0.06 | 0.69 | 9.51 | 9.68 | 9.47 | 28970 |
| 1714170900 | 9.455 | -0.27 | -2.73 | 9.75 | 9.8 | 9.43 | 34636 |
| 1714084500 | 9.72 | 0.09 | 0.93 | 9.66 | 9.88 | 9.59 | 10718 |
| 1713998100 | 9.63 | 0.11 | 1.16 | 9.53 | 9.71 | 9.53 | 21378 |
| 1713911700 | 9.52 | 0.1 | 1.06 | 9.51 | 9.67 | 9.42 | 14686 |
| 1713825300 | 9.42 | -0.01 | -0.10 | 9.43 | 9.5399999 | 9.34 | 44510 |
| 1713566100 | 9.429 | -0.28 | -2.89 | 9.6199999 | 9.7 | 9.33 | 47637 |
| 1713479700 | 9.71 | 0.07 | 0.73 | 9.64 | 9.71 | 9.58 | 16035 |
| 1713393300 | 9.64 | 0.14 | 1.47 | 9.5 | 9.75 | 9.5 | 18502 |
| 1713306900 | 9.5 | -0.03 | -0.31 | 9.56 | 9.67 | 9.36 | 33247 |
| 1713220500 | 9.53 | -0.13 | -1.35 | 9.44 | 9.68 | 9.41 | 56350 |
| 1712961300 | 9.66 | -0.3 | -3.01 | 9.95 | 10.08 | 9.61 | 52106 |
| 1712874900 | 9.96 | 0.1 | 0.96 | 9.92 | 9.99 | 9.7525 | 20724 |
| 1712788500 | 9.865 | -0.06 | -0.55 | 9.88 | 9.97 | 9.77 | 28489 |
| 1712702100 | 9.92 | -0.05 | -0.45 | 9.91 | 10.02 | 9.77 | 28469 |
| 1712615700 | 9.965 | 0.14 | 1.37 | 9.83 | 10.135 | 9.83 | 27385 |
| 1712356500 | 9.83 | -0.21 | -2.09 | 10.09 | 10.1 | 9.75 | 66204 |
| 1712270100 | 10.04 | 0.04 | 0.40 | 10.07 | 10.12 | 9.976 | 16069 |
| 1712183700 | 10 | 0.03 | 0.30 | 9.93 | 10.143 | 9.93 | 27507 |
| 1712097300 | 9.97 | 0.02 | 0.20 | 9.94 | 10.12 | 9.94 | 13201 |
| 1712010900 | 9.95 | 0.02 | 0.20 | 10 | 10.13 | 9.92 | 35715 |
| 1711665300 | 9.93 | 0.15 | 1.53 | 9.83 | 10.11 | 9.8 | 74588 |
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
