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 | 0.22 | 3.14285714286 | 7 | 7.69 | 6.96 | 5139079 | 7.33706694 | CS |
| 4 | 1.335 | 22.6847918437 | 5.885 | 7.69 | 5.1 | 5720382 | 6.59592143 | CS |
| 12 | 0.46 | 6.80473372781 | 6.76 | 7.69 | 5.1 | 4394346 | 6.55498983 | CS |
| 26 | 3.28 | 83.2487309645 | 3.94 | 7.69 | 3.93 | 4700733 | 6.06853076 | CS |
| 52 | 3.67 | 103.38028169 | 3.55 | 7.69 | 2.89 | 4566397 | 4.92460897 | CS |
| 156 | -0.75 | -9.41028858218 | 7.97 | 9.185 | 1.815 | 3961600 | 4.20061367 | CS |
| 260 | -14.03 | -66.0235294118 | 21.25 | 22.06 | 1.815 | 3432166 | 5.00393668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 7.24 | 0.09 | 1.26 | 7.17 | 7.34 | 7.065 | 6301161 |
| 1738626000 | 7.15 | -0.1 | -1.38 | 6.99 | 7.2 | 6.96 | 5444579 |
| 1738366800 | 7.25 | -0.28 | -3.72 | 7.51 | 7.59 | 7.155 | 4951965 |
| 1738280400 | 7.53 | 0.26 | 3.58 | 7.36 | 7.69 | 7.36 | 5977572 |
| 1738194000 | 7.27 | -0.15 | -2.02 | 7.42 | 7.48 | 7.1 | 4078581 |
| 1738107600 | 7.42 | 0.4 | 5.70 | 7 | 7.49 | 6.98 | 5726254 |
| 1738021200 | 7.02 | 0.03 | 0.43 | 6.89 | 7.2 | 6.87 | 5525328 |
| 1737762000 | 6.99 | 0.1 | 1.45 | 6.93 | 7.07 | 6.9 | 5137793 |
| 1737675600 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1737589200 | 6.89 | 0.14 | 2.07 | 6.73 | 6.955 | 6.73 | 4521474 |
| 1737502800 | 6.75 | -0.01 | -0.15 | 6.85 | 6.9 | 6.6843 | 4759653 |
| 1737157200 | 6.76 | 0.03 | 0.45 | 6.84 | 6.92 | 6.71 | 6018155 |
| 1737070800 | 6.73 | 0.07 | 1.05 | 6.6 | 6.84 | 6.4823 | 6158357 |
| 1736984400 | 6.66 | 1.08 | 19.35 | 6.37 | 6.845 | 6 | 13890847 |
| 1736898000 | 5.58 | 0.2 | 3.72 | 5.47 | 5.7188 | 5.42 | 5425874 |
| 1736811600 | 5.38 | 0.03 | 0.56 | 5.24 | 5.38 | 5.1 | 4705936 |
| 1736552400 | 5.35 | -0.24 | -4.29 | 5.45 | 5.45 | 5.295 | 6033223 |
| 1736379600 | 5.59 | 0 | 0.00 | 5.59 | 5.635 | 5.475 | 4509311 |
| 1736293200 | 5.59 | -0.24 | -4.12 | 5.87 | 5.91 | 5.5601 | 5220967 |
| 1736206800 | 5.83 | -0.05 | -0.85 | 5.9 | 5.94 | 5.82 | 4550600 |
| 1735947600 | 5.88 | 0.08 | 1.38 | 5.8 | 5.88 | 5.72 | 3606724 |
| 1735861200 | 5.8 | -0.05 | -0.85 | 5.92 | 5.925 | 5.73 | 3623946 |
| 1735688400 | 5.85 | 0.06 | 1.04 | 5.85 | 5.96 | 5.74 | 4526526 |
| 1735602000 | 5.79 | -0.06 | -1.03 | 5.78 | 5.85 | 5.6849999 | 3365722 |
| 1735342800 | 5.85 | -0.15 | -2.50 | 5.96 | 5.99 | 5.8099999 | 2743110 |
| 1735256400 | 6 | 0 | 0.00 | 5.93 | 6.04 | 5.92 | 2256123 |
| 1735077840 | 6 | -0.03 | -0.50 | 6 | 6.03 | 5.9333 | 1453045 |
| 1734997200 | 6.03 | -0.2 | -3.21 | 6.18 | 6.2344 | 5.92 | 4480674 |
| 1734738000 | 6.23 | 0.25 | 4.18 | 5.9 | 6.2699999 | 5.9 | 11779523 |
| 1734651600 | 5.98 | -0.02 | -0.33 | 6.07 | 6.15 | 5.92 | 5156105 |
| 1734565200 | 6 | -0.7 | -10.45 | 6.51 | 6.57 | 5.99 | 6541764 |
| 1734478800 | 6.7 | -0.14 | -2.05 | 6.77 | 6.81 | 6.6 | 3008862 |
| 1734392400 | 6.84 | 0.07 | 1.03 | 6.77 | 6.875 | 6.7 | 2625999 |
| 1734133200 | 6.77 | -0.13 | -1.88 | 6.88 | 6.98 | 6.725 | 3157639 |
| 1734046800 | 6.9 | -0.19 | -2.68 | 7.04 | 7.16 | 6.88 | 3221529 |
| 1733960400 | 7.09 | 0.18 | 2.60 | 7.02 | 7.16 | 6.93 | 3082538 |
| 1733874000 | 6.91 | -0.04 | -0.58 | 6.85 | 6.94 | 6.7 | 2965126 |
| 1733787600 | 6.95 | -0.11 | -1.56 | 7.09 | 7.12 | 6.9 | 2863965 |
| 1733528400 | 7.06 | 0.07 | 1.00 | 7.07 | 7.28 | 7.01 | 4462855 |
| 1733442000 | 6.99 | -0.13 | -1.83 | 7.03 | 7.13 | 6.86 | 2460377 |
| 1733355600 | 7.12 | -0.21 | -2.86 | 7.3 | 7.45 | 7.1 | 3485569 |
| 1733269200 | 7.33 | 0.19 | 2.66 | 7.35 | 7.69 | 7.17 | 4557083 |
| 1733182800 | 7.14 | 0.05 | 0.71 | 7.09 | 7.14 | 6.94 | 3917327 |
| 1732917840 | 7.09 | -0.11 | -1.53 | 7.25 | 7.32 | 7.05 | 1858112 |
| 1732750800 | 7.2 | 0.03 | 0.42 | 7.25 | 7.36 | 7.05 | 2718505 |
| 1732664400 | 7.17 | 0.1 | 1.41 | 6.93 | 7.25 | 6.8241 | 3715001 |
| 1732578000 | 7.07 | 0.24 | 3.51 | 7 | 7.14 | 6.903508 | 7231081 |
| 1732318800 | 6.83 | 0.1 | 1.49 | 6.79 | 6.94 | 6.62 | 5185064 |
| 1732232400 | 6.73 | 0.29 | 4.50 | 6.44 | 6.8 | 6.32 | 3611098 |
| 1732146000 | 6.44 | 0.14 | 2.22 | 6.26 | 6.45 | 6.15 | 3364577 |
| 1732059600 | 6.3 | 0.11 | 1.78 | 6.13 | 6.3 | 6.07 | 3455284 |
| 1731973200 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 6.09 | 2875848 |
| 1731714000 | 6.32 | -0.28 | -4.24 | 6.6 | 6.6 | 6.3099999 | 2811653 |
| 1731627600 | 6.6 | -0.1 | -1.49 | 6.72 | 6.98 | 6.5599999 | 4962439 |
| 1731541200 | 6.7 | 0 | 0.00 | 6.8 | 6.87 | 6.58 | 3492245 |
| 1731454800 | 6.7 | -0.1 | -1.47 | 6.76 | 6.78 | 6.62 | 3254464 |
| 1731368400 | 6.8 | 0.1 | 1.49 | 6.75 | 6.93 | 6.59 | 4159454 |
| 1731109200 | 6.7 | -0.2 | -2.90 | 6.81 | 6.86 | 6.62 | 3161177 |
| 1731022800 | 6.9 | 0.44 | 6.81 | 6.55 | 6.945 | 6.51 | 5967695 |
| 1730936400 | 6.46 | -0.41 | -5.97 | 7 | 7.01 | 6.21 | 7961890 |
| 1730850000 | 6.87 | 0.21 | 3.15 | 6.66 | 6.92 | 6.65 | 4550788 |
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
