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 | 0.04 | 0.472813238771 | 8.46 | 8.9 | 8.2 | 401036 | 8.4655584 | CS |
| 4 | 0.45 | 5.5900621118 | 8.05 | 9.96 | 7.96 | 476106 | 8.57456324 | CS |
| 12 | 0.2 | 2.40963855422 | 8.3 | 9.96 | 7.9 | 343193 | 8.5128897 | CS |
| 26 | -2.25 | -20.9302325581 | 10.75 | 12.19 | 7.9 | 381050 | 9.275092 | CS |
| 52 | -4.34 | -33.800623053 | 12.84 | 14.29 | 7.9 | 441710 | 10.68767747 | CS |
| 156 | -9.55 | -52.9085872576 | 18.05 | 23.18 | 7.9 | 285789 | 13.73493677 | CS |
| 260 | -2.21 | -20.6349206349 | 10.71 | 23.18 | 7.9 | 248287 | 13.73451186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 8.5 | -0.06 | -0.70 | 8.57 | 8.65 | 8.305 | 458652 |
| 1737070500 | 8.56 | 0.06 | 0.71 | 8.56 | 8.6 | 8.3699999 | 321652 |
| 1736984100 | 8.5 | -0.01 | -0.12 | 8.7 | 8.9 | 8.48 | 420607 |
| 1736897700 | 8.51 | 0.06 | 0.71 | 8.49 | 8.58 | 8.45 | 302205 |
| 1736811300 | 8.45 | 0.1 | 1.20 | 8.28 | 8.5707 | 8.235 | 527245 |
| 1736552100 | 8.35 | -0.19 | -2.22 | 8.48 | 8.6199999 | 8.2 | 425698 |
| 1736379300 | 8.5399999 | -0.34 | -3.83 | 8.8 | 8.8 | 8.49 | 454221 |
| 1736292900 | 8.88 | 0.01 | 0.11 | 9.02 | 9.155 | 8.76 | 461097 |
| 1736206500 | 8.8699999 | -0.21 | -2.31 | 9.08 | 9.24 | 8.81 | 541871 |
| 1735947300 | 9.08 | 0.36 | 4.13 | 9.31 | 9.74 | 8.75 | 1009191 |
| 1735860900 | 8.72 | 0.19 | 2.23 | 8.55 | 8.74 | 8.525 | 865024 |
| 1735688100 | 8.53 | 0.13 | 1.55 | 8.46 | 8.66 | 8.42 | 344686 |
| 1735601700 | 8.4 | -0.01 | -0.12 | 8.36 | 8.42 | 8.17 | 427288 |
| 1735342500 | 8.41 | 0.05 | 0.60 | 8.35 | 8.48 | 8.26 | 294160 |
| 1735256100 | 8.36 | 0.24 | 2.96 | 8.14 | 8.4 | 8.09 | 401186 |
| 1735077840 | 8.1199999 | 0.07 | 0.87 | 8.2 | 8.2 | 8.01 | 151675 |
| 1734996900 | 8.05 | -0.13 | -1.59 | 8.24 | 8.24 | 7.96 | 263959 |
| 1734737700 | 8.18 | 0.08 | 0.99 | 8.05 | 8.27 | 8.05 | 723770 |
| 1734651300 | 8.1 | 0.06 | 0.75 | 8.24 | 8.24 | 7.99 | 319664 |
| 1734564900 | 8.0399999 | -0.33 | -3.94 | 8.35 | 8.42 | 7.9903 | 296651 |
| 1734478500 | 8.3699999 | 0.13 | 1.64 | 8.33 | 8.47 | 8.26 | 422182 |
| 1734392100 | 8.235 | -0.38 | -4.36 | 8.52 | 8.67 | 8.19 | 642054 |
| 1734132900 | 8.61 | -0.15 | -1.71 | 8.635 | 8.76 | 8.49 | 460413 |
| 1734046500 | 8.76 | -0.05 | -0.57 | 8.795 | 8.82 | 8.71 | 195421 |
| 1733960100 | 8.81 | 0.06 | 0.69 | 8.73 | 8.8699999 | 8.68 | 280721 |
| 1733873700 | 8.75 | 0.18 | 2.10 | 8.55 | 8.76 | 8.5201 | 237408 |
| 1733787300 | 8.57 | 0 | 0.00 | 8.6 | 8.74 | 8.55 | 220813 |
| 1733528100 | 8.57 | 0.07 | 0.82 | 8.6 | 9 | 8.52 | 394758 |
| 1733441700 | 8.5 | 0.02 | 0.24 | 8.5 | 8.6 | 8.47 | 266001 |
| 1733355300 | 8.48 | 0.06 | 0.71 | 8.41 | 8.51 | 8.41 | 183075 |
| 1733268900 | 8.42 | -0.12 | -1.41 | 8.5051 | 8.5051 | 8.325 | 166165 |
| 1733182500 | 8.5399999 | 0.1 | 1.18 | 8.42 | 8.555 | 8.305 | 240426 |
| 1732917840 | 8.44 | 0 | 0.00 | 8.48 | 8.51 | 8.35 | 91256 |
| 1732750500 | 8.44 | 0 | 0.00 | 8.48 | 8.6649999 | 8.42 | 185552 |
| 1732664100 | 8.44 | -0.05 | -0.59 | 8.46 | 8.5399999 | 8.395 | 258343 |
| 1732577700 | 8.49 | 0.08 | 0.95 | 8.49 | 8.7599 | 8.49 | 230232 |
| 1732318500 | 8.41 | 0.01 | 0.12 | 8.44 | 8.5399999 | 8.41 | 170993 |
| 1732232100 | 8.4 | 0.11 | 1.33 | 8.3699999 | 8.455 | 8.28 | 217178 |
| 1732145700 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.325 | 8.14 | 229643 |
| 1732059300 | 8.26 | -0.07 | -0.84 | 8.24 | 8.28 | 8.17 | 268606 |
| 1731972900 | 8.33 | -0.01 | -0.12 | 8.34 | 8.42 | 8.32 | 209711 |
| 1731713700 | 8.34 | -0.26 | -3.02 | 8.52 | 8.52 | 8.26 | 330921 |
| 1731627300 | 8.6 | -0.15 | -1.71 | 8.7 | 8.7 | 8.435 | 469121 |
| 1731540900 | 8.75 | -0.18 | -2.02 | 8.95 | 9.0399999 | 8.725 | 401245 |
| 1731454500 | 8.93 | -0.01 | -0.11 | 9.035 | 9.035 | 8.86 | 317267 |
| 1731368100 | 8.94 | 0.14 | 1.59 | 8.92 | 9.02 | 8.84 | 285712 |
| 1731108900 | 8.8 | -0.08 | -0.90 | 8.91 | 8.91 | 8.7205 | 262397 |
| 1731022500 | 8.88 | -0.07 | -0.78 | 8.65 | 9.0399999 | 8.65 | 460167 |
| 1730936100 | 8.95 | 0.82 | 10.09 | 8.42 | 8.96 | 8.42 | 464246 |
| 1730849700 | 8.13 | 0.14 | 1.75 | 8 | 8.18 | 7.961 | 241873 |
| 1730763300 | 7.99 | 0.03 | 0.38 | 8.13 | 8.13 | 7.955 | 280822 |
| 1730500500 | 7.96 | -0.09 | -1.12 | 8.07 | 8.11 | 7.915 | 330010 |
| 1730414100 | 8.05 | -0.25 | -3.01 | 8.32 | 8.3699999 | 8.05 | 201581 |
| 1730327700 | 8.3 | 0.02 | 0.24 | 8.32 | 8.445 | 8.27 | 204045 |
| 1730241300 | 8.28 | -0.03 | -0.36 | 8.22 | 8.2899999 | 8.17 | 250074 |
| 1730154900 | 8.31 | 0.16 | 1.96 | 8.21 | 8.38 | 8.21 | 296126 |
| 1729895700 | 8.15 | -0.11 | -1.33 | 8.3 | 8.365 | 8.13 | 195726 |
| 1729809300 | 8.26 | 0.03 | 0.36 | 8.27 | 8.305 | 8.15 | 248022 |
| 1729722900 | 8.23 | -0.13 | -1.56 | 8.31 | 8.35 | 8.19 | 285026 |
| 1729636500 | 8.36 | -0.07 | -0.83 | 8.43 | 8.48 | 8.31 | 349874 |
| 1729550100 | 8.43 | -0.04 | -0.47 | 8.48 | 8.52 | 8.41 | 357744 |
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
