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 | 0.15 | 1.68728908886 | 8.89 | 9.29 | 8.84 | 1731043 | 9.04710046 | CS |
| 4 | -0.04 | -0.440528634361 | 9.08 | 9.29 | 8.5 | 1551436 | 8.98042022 | CS |
| 12 | 0.61 | 7.23606168446 | 8.43 | 9.29 | 7.98 | 1075956 | 8.78308609 | CS |
| 26 | 0.09 | 1.00558659218 | 8.95 | 9.485 | 7.98 | 979076 | 8.82568497 | CS |
| 52 | 1.38 | 18.0156657963 | 7.66 | 9.485 | 7.06 | 983037 | 8.40643932 | CS |
| 156 | 2.25 | 33.1369661267 | 6.79 | 9.79 | 5.22 | 1228043 | 7.64196257 | CS |
| 260 | -44 | -82.9562594268 | 53.04 | 55.68 | 4.4 | 1815460 | 11.25038653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 9.0399999 | -0.07 | -0.77 | 9.14 | 9.1852 | 8.96 | 1091672 |
| 1738280400 | 9.11 | 0.09 | 1.00 | 9.11 | 9.2899999 | 9.065 | 2670559 |
| 1738194000 | 9.02 | -0.04 | -0.44 | 9.05 | 9.13 | 8.92 | 1591006 |
| 1738107600 | 9.06 | 0.09 | 1.00 | 8.93 | 9.1 | 8.93 | 2686709 |
| 1738021200 | 8.97 | 0.04 | 0.45 | 8.98 | 9.11 | 8.885 | 1187948 |
| 1737762000 | 8.93 | -0.09 | -1.00 | 8.89 | 9.01 | 8.84 | 558724 |
| 1737675600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737589200 | 9.02 | -0.05 | -0.55 | 9.03 | 9.045 | 8.92 | 1124306 |
| 1737502800 | 9.07 | 0.06 | 0.67 | 9.085 | 9.2 | 9.0399999 | 1271552 |
| 1737157200 | 9.01 | -0.03 | -0.33 | 9.1 | 9.1801 | 8.97 | 970161 |
| 1737070800 | 9.0399999 | -0.08 | -0.88 | 9.1199999 | 9.13 | 8.97 | 1449710 |
| 1736984400 | 9.1199999 | 0.23 | 2.59 | 9.07 | 9.17 | 8.95 | 1799425 |
| 1736898000 | 8.89 | -0.11 | -1.22 | 8.59 | 8.99 | 8.56 | 2731989 |
| 1736811600 | 9 | 0.06 | 0.67 | 8.89 | 9.02 | 8.76 | 1868104 |
| 1736552400 | 8.94 | 0.33 | 3.83 | 8.985 | 9.16 | 8.77 | 3060706 |
| 1736379600 | 8.61 | -0.04 | -0.46 | 8.6 | 8.655 | 8.5 | 675555 |
| 1736293200 | 8.65 | -0.06 | -0.69 | 8.725 | 8.78 | 8.565 | 934016 |
| 1736206800 | 8.71 | -0.28 | -3.11 | 8.935 | 9.0399999 | 8.71 | 781152 |
| 1735947600 | 8.99 | -0.06 | -0.66 | 9.045 | 9.135 | 8.945 | 979059 |
| 1735861200 | 9.05 | -0.04 | -0.44 | 9.0399999 | 9.075 | 8.92 | 1197876 |
| 1735688400 | 9.09 | 0.7 | 8.34 | 8.8 | 9.16 | 8.69 | 2565654 |
| 1735602000 | 8.39 | 0.07 | 0.84 | 8.31 | 8.42 | 8.155 | 838804 |
| 1735342800 | 8.32 | -0.04 | -0.48 | 8.33 | 8.385 | 8.22 | 990789 |
| 1735256400 | 8.36 | 0.09 | 1.09 | 8.23 | 8.39 | 8.23 | 593454 |
| 1735077840 | 8.27 | 0.07 | 0.85 | 8.2 | 8.27 | 8.185 | 708292 |
| 1734997200 | 8.2 | -0.07 | -0.85 | 8.23 | 8.25 | 8.145 | 980279 |
| 1734738000 | 8.27 | 0.24 | 2.99 | 8.07 | 8.405 | 8.06 | 2188047 |
| 1734651600 | 8.03 | -0.18 | -2.19 | 8.25 | 8.34 | 8.02 | 850903 |
| 1734565200 | 8.21 | -0.38 | -4.42 | 8.555 | 8.775 | 8.2 | 977340 |
| 1734478800 | 8.59 | -0.06 | -0.69 | 8.63 | 8.685 | 8.55 | 628313 |
| 1734392400 | 8.65 | 0.03 | 0.35 | 8.57 | 8.88 | 8.57 | 833451 |
| 1734133200 | 8.6199999 | -0.19 | -2.16 | 8.78 | 8.7899999 | 8.5 | 952707 |
| 1734046800 | 8.81 | 0.09 | 1.03 | 8.76 | 8.86 | 8.72 | 554914 |
| 1733960400 | 8.72 | -0.01 | -0.11 | 8.75 | 8.8 | 8.695 | 510441 |
| 1733874000 | 8.73 | 0.05 | 0.58 | 8.6649999 | 8.78 | 8.65 | 676084 |
| 1733787600 | 8.68 | 0 | 0.00 | 8.72 | 8.77 | 8.635 | 542208 |
| 1733528400 | 8.68 | 0.04 | 0.46 | 8.66 | 8.69 | 8.585 | 447256 |
| 1733442000 | 8.64 | -0.11 | -1.26 | 8.71 | 8.76 | 8.51 | 832735 |
| 1733355600 | 8.75 | 0.02 | 0.23 | 8.75 | 8.8 | 8.675 | 381046 |
| 1733269200 | 8.73 | -0.15 | -1.69 | 8.88 | 8.89 | 8.7 | 552395 |
| 1733182800 | 8.88 | 0.04 | 0.45 | 8.84 | 8.89 | 8.73 | 513826 |
| 1732917840 | 8.84 | -0.05 | -0.56 | 8.935 | 8.99 | 8.83 | 377441 |
| 1732750800 | 8.89 | -0.03 | -0.34 | 8.99 | 9.03 | 8.88 | 385114 |
| 1732664400 | 8.92 | 0.06 | 0.68 | 8.895 | 8.945 | 8.84 | 380910 |
| 1732578000 | 8.86 | 0.02 | 0.23 | 8.88 | 9.045 | 8.85 | 877251 |
| 1732318800 | 8.84 | 0.06 | 0.68 | 8.82 | 8.875 | 8.8 | 470892 |
| 1732232400 | 8.78 | 0.04 | 0.46 | 8.7899999 | 8.88 | 8.77 | 423934 |
| 1732146000 | 8.74 | -0.08 | -0.91 | 8.8 | 8.82 | 8.675 | 526905 |
| 1732059600 | 8.82 | 0 | 0.00 | 8.805 | 8.865 | 8.695 | 426179 |
| 1731973200 | 8.82 | 0.19 | 2.20 | 8.6199999 | 8.895 | 8.61 | 1107471 |
| 1731714000 | 8.63 | 0.17 | 2.01 | 8.5699 | 8.73 | 8.51 | 1031759 |
| 1731627600 | 8.46 | -0.15 | -1.74 | 8.6 | 8.625 | 8.405 | 1190336 |
| 1731541200 | 8.61 | 0 | 0.00 | 8.71 | 8.805 | 8.575 | 1163085 |
| 1731454800 | 8.61 | -0.05 | -0.58 | 8.64 | 8.755 | 8.5399999 | 897560 |
| 1731368400 | 8.66 | 0.12 | 1.41 | 8.57 | 8.72 | 8.57 | 769504 |
| 1731109200 | 8.5399999 | -0.15 | -1.73 | 8.43 | 8.64 | 8.08 | 2042550 |
| 1731022800 | 8.69 | 0.01 | 0.12 | 8.68 | 8.78 | 8.61 | 891165 |
| 1730936400 | 8.68 | 0.11 | 1.28 | 8.78 | 8.82 | 8.46 | 1256496 |
| 1730850000 | 8.57 | 0.15 | 1.78 | 8.395 | 8.58 | 8.395 | 652653 |
| 1730763600 | 8.42 | 0.09 | 1.08 | 8.33 | 8.49 | 8.33 | 1121585 |
| 1730500800 | 8.33 | -0.11 | -1.30 | 8.44 | 8.505 | 8.33 | 615292 |
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
