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 | 0.17 | 1.88470066519 | 9.02 | 9.3 | 8.989 | 681120 | 9.15373075 | CS |
| 4 | 0.33 | 3.72460496614 | 8.86 | 9.39 | 8.71 | 1237019 | 9.00385085 | CS |
| 12 | -1.33 | -12.6425855513 | 10.52 | 10.54 | 8.53 | 1221331 | 9.22749376 | CS |
| 26 | -1.03 | -10.0782778865 | 10.22 | 11.1999 | 8.53 | 1018733 | 9.67209509 | CS |
| 52 | -1.54 | -14.3522833178 | 10.73 | 12.74 | 8.53 | 942432 | 10.29695515 | CS |
| 156 | -4.81 | -34.3571428571 | 14 | 14.55 | 7.91 | 1052741 | 11.0383226 | CS |
| 260 | -8.66 | -48.5154061625 | 17.85 | 18.95 | 4.12 | 1158253 | 11.38377402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.19 | -0.01 | -0.11 | 9.265 | 9.3 | 9.175 | 656289 |
| 1732232400 | 9.2 | 0.08 | 0.88 | 9.1 | 9.23 | 9.09 | 777714 |
| 1732146000 | 9.1199999 | -0.04 | -0.44 | 9.175 | 9.19 | 9 | 604754 |
| 1732059600 | 9.16 | 0.06 | 0.66 | 9.0847 | 9.19 | 9.01 | 567550 |
| 1731973200 | 9.1 | 0.03 | 0.33 | 9.02 | 9.15 | 8.989 | 799294 |
| 1731714000 | 9.07 | -0.04 | -0.44 | 9.14 | 9.195 | 9.01 | 1153505 |
| 1731627600 | 9.11 | -0.02 | -0.22 | 9.215 | 9.26 | 9.085 | 617570 |
| 1731541200 | 9.13 | 0.05 | 0.55 | 9.111 | 9.225 | 9.105 | 793791 |
| 1731454800 | 9.08 | -0.18 | -1.94 | 9.18 | 9.295 | 9.065 | 877359 |
| 1731368400 | 9.26 | 0.01 | 0.11 | 9.3 | 9.39 | 9.18 | 852835 |
| 1731109200 | 9.25 | 0.06 | 0.65 | 9.2 | 9.3505 | 9.2 | 861512 |
| 1731022800 | 9.19 | 0.08 | 0.88 | 9.075 | 9.26 | 9.07 | 1215574 |
| 1730936400 | 9.11 | 0.22 | 2.47 | 9.23 | 9.23 | 8.805 | 1838985 |
| 1730850000 | 8.89 | -0.09 | -1.00 | 8.9 | 8.93 | 8.8 | 1598134 |
| 1730763600 | 8.98 | 0.2 | 2.28 | 8.8 | 9.0399999 | 8.785 | 2187240 |
| 1730500800 | 8.78 | -0.11 | -1.24 | 8.98 | 9.03 | 8.77 | 2422898 |
| 1730414400 | 8.89 | -0.03 | -0.34 | 8.82 | 9.02 | 8.71 | 2335864 |
| 1730328000 | 8.92 | 0.08 | 0.90 | 8.88 | 9.025 | 8.88 | 1345633 |
| 1730241600 | 8.84 | -0.01 | -0.11 | 8.77 | 8.8699999 | 8.72 | 1844258 |
| 1730155200 | 8.85 | 0.03 | 0.34 | 8.86 | 8.92 | 8.825 | 1389614 |
| 1729896000 | 8.82 | -0.04 | -0.45 | 8.9 | 8.94 | 8.795 | 1243460 |
| 1729809600 | 8.86 | 0.12 | 1.37 | 8.75 | 8.8699999 | 8.71 | 790064 |
| 1729723200 | 8.74 | 0.06 | 0.69 | 8.65 | 8.76 | 8.58 | 1352494 |
| 1729636800 | 8.68 | -0.02 | -0.23 | 8.71 | 8.77 | 8.67 | 889608 |
| 1729550400 | 8.7 | -0.2 | -2.25 | 8.9 | 8.91 | 8.655 | 1814013 |
| 1729291200 | 8.9 | 0 | 0.00 | 8.93 | 8.93 | 8.85 | 675222 |
| 1729204800 | 8.9 | -0.09 | -1.00 | 8.97 | 9.02 | 8.8699999 | 1141058 |
| 1729118400 | 8.99 | 0.13 | 1.47 | 8.95 | 9.045 | 8.925 | 1138105 |
| 1729032000 | 8.86 | 0.04 | 0.45 | 8.81 | 8.99 | 8.8 | 1503700 |
| 1728945600 | 8.82 | 0.21 | 2.44 | 8.61 | 8.88 | 8.58 | 996450 |
| 1728686400 | 8.61 | -0.03 | -0.35 | 8.64 | 8.705 | 8.555 | 787705 |
| 1728600000 | 8.64 | -0.01 | -0.12 | 8.5601 | 8.65 | 8.53 | 1045810 |
| 1728513600 | 8.65 | -0.09 | -1.03 | 8.69 | 8.7449999 | 8.64 | 910680 |
| 1728427200 | 8.74 | -0.02 | -0.23 | 8.76 | 8.77 | 8.67 | 747925 |
| 1728340800 | 8.76 | -0.13 | -1.46 | 8.85 | 8.8801 | 8.69 | 1216302 |
| 1728081600 | 8.89 | -0.03 | -0.34 | 9.02 | 9.0399999 | 8.85 | 886556 |
| 1727995200 | 8.92 | 0.05 | 0.56 | 8.83 | 8.95 | 8.755 | 1091918 |
| 1727908800 | 8.8699999 | 0 | 0.00 | 8.84 | 8.95 | 8.82 | 979748 |
| 1727822400 | 8.8699999 | -0.32 | -3.48 | 9.15 | 9.1804 | 8.825 | 1473250 |
| 1727735520 | 9.19 | -0.24 | -2.55 | 9.18 | 9.21 | 9.11 | 888107 |
| 1727476800 | 9.43 | 0.02 | 0.21 | 9.5399999 | 9.5399999 | 9.3693 | 1400083 |
| 1727390400 | 9.41 | 0.01 | 0.11 | 9.5 | 9.52 | 9.4 | 889480 |
| 1727304000 | 9.4 | -0.28 | -2.89 | 9.69 | 9.7 | 9.4 | 1074860 |
| 1727217600 | 9.68 | 0.05 | 0.52 | 9.63 | 9.71 | 9.595 | 723216 |
| 1727131200 | 9.63 | -0.02 | -0.21 | 9.66 | 9.7705 | 9.63 | 789833 |
| 1726872000 | 9.65 | -0.16 | -1.63 | 9.73 | 9.76 | 9.64 | 3958678 |
| 1726785600 | 9.81 | 0.12 | 1.24 | 9.85 | 9.96 | 9.75 | 1137238 |
| 1726699200 | 9.69 | -0.09 | -0.92 | 9.765 | 9.91 | 9.67 | 1077446 |
| 1726612800 | 9.78 | 0.13 | 1.35 | 9.72 | 9.835 | 9.66 | 945103 |
| 1726526400 | 9.65 | 0.09 | 0.94 | 9.6 | 9.69 | 9.535 | 994273 |
| 1726267200 | 9.56 | 0.05 | 0.53 | 9.58 | 9.64 | 9.46 | 1299365 |
| 1726180800 | 9.51 | -0.68 | -6.67 | 9.7197 | 9.766 | 9.25 | 4440293 |
| 1726094400 | 10.19 | -0.05 | -0.49 | 10.17 | 10.215 | 10 | 678222 |
| 1726008000 | 10.24 | 0.04 | 0.39 | 10.26 | 10.285 | 10.1611 | 677522 |
| 1725921600 | 10.2 | -0.1 | -0.97 | 10.32 | 10.32 | 10.04 | 887098 |
| 1725662400 | 10.3 | -0.09 | -0.87 | 10.34 | 10.368 | 10.205 | 1170327 |
| 1725576000 | 10.39 | 0.05 | 0.48 | 10.39 | 10.495 | 10.27 | 1619987 |
| 1725489600 | 10.34 | -0.09 | -0.86 | 10.42 | 10.45 | 10.32 | 1119221 |
| 1725403200 | 10.43 | -0.16 | -1.51 | 10.52 | 10.54 | 10.35 | 863733 |
| 1725057600 | 10.59 | 0.05 | 0.47 | 10.6 | 10.61 | 10.47 | 719583 |
| 1724971200 | 10.54 | 0.13 | 1.25 | 10.48 | 10.59 | 10.41 | 761231 |
| 1724884800 | 10.41 | 0.02 | 0.19 | 10.35 | 10.48 | 10.33 | 598952 |
| 1724798400 | 10.39 | -0.04 | -0.38 | 10.41 | 10.44 | 10.345 | 523114 |
| 1724712000 | 10.43 | 0.09 | 0.87 | 10.44 | 10.58 | 10.39 | 741050 |
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
