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 | -0.89 | -10.1830663616 | 8.74 | 9.75 | 7.85 | 882218 | 8.59289615 | CS |
| 4 | 0.06 | 0.770218228498 | 7.79 | 9.75 | 7.55 | 643742 | 8.19876377 | CS |
| 12 | -0.57 | -6.76959619952 | 8.42 | 9.75 | 7.55 | 756310 | 8.20560185 | CS |
| 26 | -2.8 | -26.2910798122 | 10.65 | 11.265 | 7.55 | 985125 | 9.0239679 | CS |
| 52 | 0.63 | 8.72576177285 | 7.22 | 11.265 | 7.03 | 831932 | 8.96832288 | CS |
| 156 | -12.42 | -61.2728169709 | 20.27 | 20.62 | 4.365 | 758043 | 9.40886639 | CS |
| 260 | -5.6 | -41.6356877323 | 13.45 | 28.42 | 4.365 | 743571 | 14.46022317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 7.85 | -0.14 | -1.75 | 8.0399999 | 8.35 | 7.825 | 752269 |
| 1731627300 | 7.99 | -0.68 | -7.84 | 8.67 | 8.68 | 7.965 | 1150869 |
| 1731540900 | 8.67 | -0.12 | -1.37 | 9.22 | 9.75 | 8.64 | 1188273 |
| 1731454500 | 8.7899999 | -0.21 | -2.33 | 8.91 | 9.085 | 8.7 | 694091 |
| 1731368100 | 9 | 0.24 | 2.74 | 8.86 | 9.105 | 8.78 | 948154 |
| 1731108900 | 8.76 | 0.05 | 0.57 | 8.76 | 8.9149999 | 8.64 | 458757 |
| 1731022500 | 8.71 | -0.09 | -1.02 | 8.8 | 8.88 | 8.605 | 533035 |
| 1730936100 | 8.8 | 0.64 | 7.84 | 8.3699999 | 8.9 | 8.3699999 | 971031 |
| 1730849700 | 8.16 | 0.1 | 1.24 | 8 | 8.18 | 7.82 | 453997 |
| 1730763300 | 8.06 | 0.21 | 2.68 | 7.87 | 8.19 | 7.85 | 638330 |
| 1730500500 | 7.85 | -0.11 | -1.32 | 7.95 | 8 | 7.73 | 469714 |
| 1730414100 | 7.955 | -0.05 | -0.56 | 7.97 | 8.215 | 7.95 | 814315 |
| 1730327700 | 8 | 0.35 | 4.58 | 7.59 | 8.035 | 7.53 | 572840 |
| 1730241300 | 7.65 | -0.07 | -0.91 | 7.65 | 7.73 | 7.595 | 434602 |
| 1730154900 | 7.72 | -0.02 | -0.26 | 7.74 | 7.805 | 7.66 | 805617 |
| 1729895700 | 7.74 | 0.13 | 1.71 | 7.63 | 7.79 | 7.574 | 589688 |
| 1729809300 | 7.61 | -0.18 | -2.31 | 7.82 | 7.82 | 7.58 | 456642 |
| 1729722900 | 7.79 | 0.15 | 1.96 | 7.59 | 7.86 | 7.55 | 499110 |
| 1729636500 | 7.64 | 0.06 | 0.79 | 7.57 | 7.69 | 7.57 | 481347 |
| 1729550100 | 7.58 | -0.28 | -3.56 | 7.83 | 7.87 | 7.575 | 462911 |
| 1729290900 | 7.86 | 0.08 | 1.03 | 7.79 | 7.9075 | 7.74 | 332559 |
| 1729204500 | 7.78 | -0.11 | -1.39 | 7.88 | 7.88 | 7.75 | 465932 |
| 1729118100 | 7.89 | 0.09 | 1.15 | 7.88 | 7.97 | 7.81 | 521839 |
| 1729031700 | 7.8 | -0.17 | -2.13 | 7.95 | 7.98 | 7.74 | 399438 |
| 1728945300 | 7.97 | 0.07 | 0.89 | 7.91 | 8.06 | 7.76 | 538609 |
| 1728686100 | 7.9 | 0.11 | 1.41 | 7.77 | 7.96 | 7.73 | 416155 |
| 1728599700 | 7.79 | -0.19 | -2.38 | 7.81 | 7.88 | 7.73 | 299903 |
| 1728513300 | 7.98 | 0.11 | 1.40 | 7.89 | 8.0399999 | 7.89 | 396289 |
| 1728426900 | 7.87 | 0.02 | 0.25 | 7.84 | 7.94 | 7.8 | 378141 |
| 1728340500 | 7.85 | -0.01 | -0.13 | 7.95 | 7.95 | 7.78 | 333885 |
| 1728081300 | 7.86 | 0.23 | 3.01 | 7.79 | 7.865 | 7.695 | 581362 |
| 1727994900 | 7.63 | -0.19 | -2.43 | 7.69 | 7.8 | 7.53 | 537356 |
| 1727908500 | 7.82 | -0.17 | -2.13 | 7.96 | 8.02 | 7.77 | 520762 |
| 1727822100 | 7.99 | -0.17 | -2.08 | 8.1199999 | 8.14 | 7.94 | 483244 |
| 1727735700 | 8.16 | 0.02 | 0.25 | 8.11 | 8.23 | 8.06 | 339419 |
| 1727476500 | 8.14 | 0.05 | 0.62 | 8.2 | 8.27 | 8.1199999 | 241935 |
| 1727390100 | 8.09 | 0.08 | 1.00 | 8.11 | 8.15 | 8.01 | 381812 |
| 1727303700 | 8.01 | -0.33 | -3.96 | 8.35 | 8.3699999 | 8 | 547006 |
| 1727217300 | 8.34 | -0.2 | -2.34 | 8.59 | 8.59 | 8.28 | 686728 |
| 1727130900 | 8.5399999 | -0.12 | -1.39 | 8.71 | 8.76 | 8.485 | 525795 |
| 1726871700 | 8.66 | 0.05 | 0.58 | 8.52 | 8.76 | 8.52 | 1211582 |
| 1726785300 | 8.61 | 0.26 | 3.11 | 8.58 | 8.63 | 8.36 | 596909 |
| 1726698900 | 8.35 | 0.08 | 0.97 | 8.26 | 8.56 | 8.19 | 495589 |
| 1726612500 | 8.27 | 0.22 | 2.73 | 8.15 | 8.2899999 | 8.08 | 542955 |
| 1726526100 | 8.05 | -0.01 | -0.12 | 8.09 | 8.14 | 7.96 | 642096 |
| 1726266900 | 8.06 | 0.2 | 2.54 | 7.93 | 8.11 | 7.9 | 546964 |
| 1726180500 | 7.86 | 0 | 0.00 | 7.91 | 7.99 | 7.795 | 945781 |
| 1726094100 | 7.86 | -0.07 | -0.88 | 7.88 | 7.94 | 7.66 | 826329 |
| 1726007700 | 7.93 | -0.04 | -0.50 | 7.95 | 7.975 | 7.71 | 2984324 |
| 1725921300 | 7.97 | -0.05 | -0.62 | 7.87 | 8.14 | 7.87 | 806282 |
| 1725662100 | 8.02 | -0.44 | -5.20 | 8.43 | 8.56 | 8.02 | 1050580 |
| 1725575700 | 8.46 | 0.16 | 1.93 | 8.33 | 8.46 | 8.1 | 2355713 |
| 1725489300 | 8.3 | -0.04 | -0.48 | 8.31 | 8.435 | 8.22 | 1611878 |
| 1725402900 | 8.34 | -0.12 | -1.42 | 8.35 | 8.49 | 8.25 | 1592780 |
| 1725057300 | 8.46 | 0.02 | 0.24 | 8.48 | 8.61 | 8.36 | 1427275 |
| 1724970900 | 8.44 | 0.04 | 0.48 | 8.45 | 8.56 | 8.39 | 966385 |
| 1724884500 | 8.4 | -0.01 | -0.12 | 8.39 | 8.5 | 8.27 | 1269637 |
| 1724798100 | 8.41 | -0.19 | -2.21 | 8.5399999 | 8.66 | 8.38 | 864711 |
| 1724711700 | 8.6 | -0.06 | -0.69 | 8.73 | 8.9149999 | 8.57 | 1075364 |
| 1724452500 | 8.66 | 0.31 | 3.71 | 8.42 | 8.785 | 8.41 | 1559489 |
| 1724366100 | 8.35 | -0.07 | -0.83 | 8.39 | 8.51 | 8.2899999 | 1637033 |
| 1724279700 | 8.42 | 0.12 | 1.45 | 8.3699999 | 8.445 | 8.21 | 1229521 |
| 1724193300 | 8.3 | -0.08 | -0.95 | 8.39 | 8.51 | 8.2449999 | 1766871 |
| 1724106900 | 8.38 | 0.14 | 1.70 | 8.26 | 8.39 | 8.1 | 1437041 |
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
