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 | -0.335 | -3.21805955812 | 10.41 | 10.41 | 10.07 | 92211 | 10.21430174 | CS |
| 4 | -0.435 | -4.13891531874 | 10.51 | 10.68 | 10.07 | 99959 | 10.45220326 | CS |
| 12 | 0.115 | 1.1546184739 | 9.96 | 10.68 | 9.96 | 79314 | 10.35308967 | CS |
| 26 | 0.585 | 6.16438356164 | 9.49 | 10.68 | 9.1 | 72467 | 10.06909041 | CS |
| 52 | 1.375 | 15.8045977011 | 8.7 | 10.68 | 8.615 | 65330 | 9.72756248 | CS |
| 156 | -1.985 | -16.4593698176 | 12.06 | 12.38 | 8.1974 | 56773 | 9.72577264 | CS |
| 260 | 0.175 | 1.76767676768 | 9.9 | 12.66 | 5.22 | 54020 | 9.7996032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 10.07 | -0.09 | -0.89 | 10.16 | 10.23 | 10.07 | 90018 |
| 1730414400 | 10.16 | -0.1 | -0.97 | 10.26 | 10.2874 | 10.12 | 132385 |
| 1730328000 | 10.26 | -0.05 | -0.48 | 10.28 | 10.4 | 10.21 | 95337 |
| 1730241600 | 10.31 | -0.04 | -0.39 | 10.34 | 10.35 | 10.25 | 90646 |
| 1730155200 | 10.35 | -0.01 | -0.10 | 10.41 | 10.41 | 10.32 | 52669 |
| 1729896000 | 10.36 | -0.02 | -0.19 | 10.44 | 10.47 | 10.3 | 81640 |
| 1729809600 | 10.38 | -0.1 | -0.95 | 10.4 | 10.529 | 10.36 | 89672 |
| 1729723200 | 10.48 | -0.11 | -1.04 | 10.62 | 10.6266 | 10.45 | 94635 |
| 1729636800 | 10.59 | -0.03 | -0.28 | 10.59 | 10.67 | 10.56 | 118333 |
| 1729550400 | 10.62 | 0 | 0.00 | 10.61 | 10.68 | 10.61 | 247870 |
| 1729291200 | 10.62 | 0.07 | 0.66 | 10.61 | 10.64 | 10.56 | 70212 |
| 1729204800 | 10.55 | -0.01 | -0.09 | 10.61 | 10.62 | 10.54 | 65932 |
| 1729118400 | 10.56 | 0 | 0.00 | 10.57 | 10.62 | 10.54 | 76859 |
| 1729032000 | 10.56 | -0.06 | -0.56 | 10.62 | 10.65 | 10.54 | 220285 |
| 1728945600 | 10.62 | 0.1 | 0.95 | 10.53 | 10.63 | 10.53 | 84428 |
| 1728686400 | 10.52 | 0.05 | 0.48 | 10.5 | 10.52 | 10.4801 | 76133 |
| 1728600000 | 10.47 | 0.02 | 0.19 | 10.46 | 10.505 | 10.45 | 45150 |
| 1728513600 | 10.45 | 0.04 | 0.38 | 10.44 | 10.45 | 10.41 | 73333 |
| 1728427200 | 10.41 | -0.01 | -0.10 | 10.44 | 10.44 | 10.35 | 83524 |
| 1728340800 | 10.42 | -0.02 | -0.19 | 10.51 | 10.52 | 10.38 | 110118 |
| 1728081600 | 10.44 | 0.04 | 0.43 | 10.42 | 10.46 | 10.42 | 66805 |
| 1727995200 | 10.395 | -0.05 | -0.48 | 10.42 | 10.42 | 10.36 | 94142 |
| 1727908800 | 10.445 | -0.04 | -0.33 | 10.42 | 10.46 | 10.42 | 58040 |
| 1727822400 | 10.48 | -0.14 | -1.32 | 10.59 | 10.59 | 10.4642 | 88661 |
| 1727736000 | 10.62 | 0.07 | 0.66 | 10.56 | 10.63 | 10.5 | 109469 |
| 1727476800 | 10.55 | 0.12 | 1.15 | 10.5 | 10.58 | 10.44 | 118501 |
| 1727390400 | 10.43 | 0.09 | 0.87 | 10.41 | 10.46 | 10.41 | 40872 |
| 1727304000 | 10.34 | 0.02 | 0.19 | 10.34 | 10.38 | 10.29 | 93059 |
| 1727217600 | 10.32 | 0.09 | 0.88 | 10.32 | 10.33 | 10.2786 | 82264 |
| 1727131200 | 10.23 | -0.05 | -0.49 | 10.24 | 10.3 | 10.1934 | 66272 |
| 1726872000 | 10.28 | -0.07 | -0.68 | 10.35 | 10.36 | 10.26 | 45199 |
| 1726785600 | 10.35 | 0.09 | 0.88 | 10.33 | 10.44 | 10.33 | 81402 |
| 1726699200 | 10.26 | 0.01 | 0.10 | 10.26 | 10.33 | 10.26 | 49621 |
| 1726612800 | 10.25 | -0.03 | -0.29 | 10.3 | 10.3299 | 10.245 | 77644 |
| 1726526400 | 10.28 | 0.04 | 0.39 | 10.26 | 10.33 | 10.25 | 64139 |
| 1726267200 | 10.24 | 0.04 | 0.39 | 10.28 | 10.3398 | 10.225 | 40521 |
| 1726180800 | 10.2 | 0.08 | 0.79 | 10.1 | 10.23 | 10.1 | 33553 |
| 1726094400 | 10.12 | 0.06 | 0.60 | 10.05 | 10.12 | 9.96 | 65220 |
| 1726008000 | 10.06 | -0.04 | -0.40 | 10.11 | 10.17 | 10.01 | 39973 |
| 1725921600 | 10.1 | 0.1 | 1.00 | 10.03 | 10.1 | 10.03 | 49042 |
| 1725662400 | 10 | -0.04 | -0.40 | 10.12 | 10.16 | 9.99 | 123294 |
| 1725576000 | 10.04 | -0.14 | -1.38 | 10.18 | 10.23 | 10.04 | 60808 |
| 1725489600 | 10.18 | -0.06 | -0.59 | 10.2 | 10.24 | 10.17 | 23233 |
| 1725403200 | 10.24 | -0.07 | -0.68 | 10.31 | 10.345 | 10.1881 | 89332 |
| 1725057600 | 10.31 | 0.02 | 0.19 | 10.38 | 10.38 | 10.29 | 56069 |
| 1724971200 | 10.29 | 0.1 | 0.98 | 10.23 | 10.3 | 10.1601 | 50929 |
| 1724884800 | 10.19 | -0.01 | -0.10 | 10.22 | 10.24 | 10.16 | 32223 |
| 1724798400 | 10.2 | -0.03 | -0.29 | 10.19 | 10.23 | 10.14 | 56750 |
| 1724712000 | 10.23 | -0.06 | -0.58 | 10.29 | 10.29 | 10.2 | 66385 |
| 1724452800 | 10.29 | 0 | 0.00 | 10.23 | 10.29 | 10.17 | 128406 |
| 1724366400 | 10.29 | -0.04 | -0.40 | 10.37 | 10.37 | 10.25 | 64940 |
| 1724280000 | 10.331 | 0.06 | 0.59 | 10.28 | 10.36 | 10.265 | 89873 |
| 1724193600 | 10.27 | -0.06 | -0.58 | 10.32 | 10.42 | 10.26 | 97709 |
| 1724107200 | 10.33 | 0.05 | 0.49 | 10.3 | 10.349 | 10.29 | 74235 |
| 1723848000 | 10.28 | 0.08 | 0.75 | 10.21 | 10.3 | 10.21 | 63917 |
| 1723761600 | 10.2033 | 0.1 | 1.02 | 10.15 | 10.21 | 10.13 | 42072 |
| 1723675200 | 10.1 | 0.04 | 0.40 | 10.06 | 10.1427 | 10.06 | 54475 |
| 1723588800 | 10.06 | 0.05 | 0.50 | 10.05 | 10.07 | 10.02 | 70535 |
| 1723502400 | 10.01 | 0.12 | 1.21 | 9.96 | 10.07 | 9.96 | 70761 |
| 1723243200 | 9.89 | 0.18 | 1.85 | 9.89 | 9.974 | 9.82 | 219445 |
| 1723156800 | 9.71 | 0.11 | 1.15 | 9.63 | 9.76 | 9.63 | 47051 |
| 1723070400 | 9.6 | 0.05 | 0.52 | 9.64 | 9.7 | 9.59 | 86907 |
| 1722984000 | 9.55 | 0.14 | 1.49 | 9.39 | 9.58 | 9.39 | 54394 |
| 1722897600 | 9.41 | -0.3 | -3.09 | 9.47 | 9.516 | 9.38 | 36284 |
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
