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 | -0.1897 | -1.7467771639 | 10.86 | 11.54 | 10.5 | 5565468 | 10.92242304 | CS |
| 4 | -0.4497 | -4.0440647482 | 11.12 | 12.39 | 10.5 | 3319693 | 11.31240192 | CS |
| 12 | 1.5203 | 16.6153005464 | 9.15 | 12.39 | 8.835 | 3222685 | 10.47387147 | CS |
| 26 | 1.4803 | 16.1077257889 | 9.19 | 12.39 | 7.07 | 4060157 | 9.07352107 | CS |
| 52 | 0.2003 | 1.91308500478 | 10.47 | 13.39 | 7.07 | 3775194 | 10.07075432 | CS |
| 156 | 4.1203 | 62.9053435115 | 6.55 | 22.11 | 5.05 | 3777108 | 11.55874697 | CS |
| 260 | 5.3803 | 101.706994329 | 5.29 | 22.11 | 3.5 | 2964412 | 10.11907752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 10.68 | -0.48 | -4.30 | 11.1 | 11.2 | 10.64 | 4255953 |
| 1719355200 | 11.16 | -0.26 | -2.28 | 11.33 | 11.335 | 11.1 | 2113944 |
| 1719268800 | 11.42 | 0.63 | 5.84 | 10.87 | 11.54 | 10.87 | 3674256 |
| 1719009600 | 10.79 | 0.04 | 0.37 | 10.79 | 10.82 | 10.5 | 12749776 |
| 1718923200 | 10.75 | -0.18 | -1.65 | 10.86 | 11.01 | 10.73 | 3723896 |
| 1718750400 | 10.93 | -0.02 | -0.18 | 10.95 | 11.07 | 10.805 | 3109754 |
| 1718664000 | 10.95 | -0.2 | -1.79 | 11.1 | 11.16 | 10.74 | 3175272 |
| 1718404800 | 11.15 | -0.3 | -2.62 | 11.4 | 11.49 | 11.11 | 2372802 |
| 1718318400 | 11.45 | -0.46 | -3.86 | 11.86 | 11.95 | 11.4001 | 2920991 |
| 1718232000 | 11.91 | -0.25 | -2.06 | 12.3 | 12.39 | 11.825 | 2115907 |
| 1718145600 | 12.16 | 0.14 | 1.16 | 11.85 | 12.22 | 11.8105 | 2085831 |
| 1718059200 | 12.02 | 0.32 | 2.74 | 11.76 | 12.145 | 11.69 | 2641699 |
| 1717800000 | 11.7 | -0.02 | -0.17 | 11.6 | 11.77 | 11.53 | 2375952 |
| 1717713600 | 11.72 | -0.02 | -0.17 | 11.74 | 11.83 | 11.62 | 1632775 |
| 1717627200 | 11.74 | 0.31 | 2.71 | 11.46 | 11.84 | 11.44 | 2377302 |
| 1717540800 | 11.43 | -0.3 | -2.56 | 11.57 | 11.625 | 11.29 | 3346558 |
| 1717454400 | 11.73 | 0.02 | 0.17 | 11.89 | 11.97 | 11.4 | 3412829 |
| 1717195200 | 11.71 | 0.13 | 1.12 | 11.67 | 11.855 | 11.64 | 2985491 |
| 1717108800 | 11.58 | 0.36 | 3.21 | 11.24 | 11.83 | 11.24 | 2980407 |
| 1717022400 | 11.22 | -0.02 | -0.18 | 11.12 | 11.25 | 11.0606 | 3278729 |
| 1716936000 | 11.24 | 0.43 | 3.98 | 10.97 | 11.36 | 10.845 | 2605392 |
| 1716590400 | 10.81 | -0.05 | -0.46 | 10.89 | 10.97 | 10.755 | 2507174 |
| 1716504000 | 10.86 | -0.23 | -2.07 | 11.19 | 11.27 | 10.78 | 2758146 |
| 1716417600 | 11.09 | 0.09 | 0.82 | 10.93 | 11.1 | 10.69 | 2770704 |
| 1716331200 | 11 | -0.35 | -3.08 | 11.26 | 11.66 | 11 | 3728619 |
| 1716244800 | 11.35 | 0.55 | 5.09 | 10.8 | 11.43 | 10.8 | 3480460 |
| 1715985600 | 10.8 | 0.15 | 1.41 | 10.73 | 10.91 | 10.658 | 2373465 |
| 1715899200 | 10.65 | 0.02 | 0.19 | 10.67 | 10.86 | 10.645 | 2186564 |
| 1715812800 | 10.63 | -0.1 | -0.93 | 10.64 | 10.77 | 10.27 | 3647824 |
| 1715726400 | 10.73 | 0.37 | 3.57 | 10.49 | 10.955 | 10.47 | 4312538 |
| 1715640000 | 10.36 | 0.21 | 2.07 | 10.2 | 10.48 | 10.15 | 3322901 |
| 1715380800 | 10.15 | -0.15 | -1.46 | 10.35 | 10.42 | 10.14 | 2518221 |
| 1715294400 | 10.3 | 0.17 | 1.68 | 10.2 | 10.44 | 10.16 | 1976317 |
| 1715208000 | 10.13 | -0.2 | -1.94 | 10.26 | 10.3 | 10.08 | 1857394 |
| 1715121600 | 10.33 | 0.01 | 0.10 | 10.34 | 10.49 | 10.28 | 2780717 |
| 1715035200 | 10.32 | 0.34 | 3.41 | 10.19 | 10.555 | 10.14 | 2582054 |
| 1714776000 | 9.98 | 0.12 | 1.22 | 9.98 | 10.1399 | 9.84 | 2377438 |
| 1714689600 | 9.86 | 0.09 | 0.92 | 10.04 | 10.04 | 9.48 | 4602852 |
| 1714603200 | 9.77 | -0.29 | -2.88 | 9.95 | 9.99 | 9.72 | 4605880 |
| 1714516800 | 10.06 | -0.33 | -3.18 | 10.35 | 10.38 | 10.05 | 3536115 |
| 1714430400 | 10.39 | 0.07 | 0.68 | 10.34 | 10.48 | 10.285 | 2217113 |
| 1714171200 | 10.32 | 0.02 | 0.19 | 10.22 | 10.3794 | 10.03 | 2376375 |
| 1714084800 | 10.3 | 0.15 | 1.48 | 10.22 | 10.3 | 9.98 | 3150560 |
| 1713998400 | 10.15 | 0.37 | 3.78 | 9.71 | 10.215 | 9.65 | 4570176 |
| 1713912000 | 9.78 | 0.05 | 0.51 | 9.66 | 9.895 | 9.5 | 3050267 |
| 1713825600 | 9.73 | 0.21 | 2.21 | 9.46 | 9.86 | 9.385 | 4601629 |
| 1713566400 | 9.52 | 0.28 | 3.03 | 9.17 | 9.55 | 9.17 | 3425384 |
| 1713480000 | 9.24 | 0.05 | 0.54 | 9.22 | 9.485 | 9.18 | 3378178 |
| 1713393600 | 9.19 | 0.07 | 0.77 | 9.11 | 9.2998999 | 9.07 | 2554774 |
| 1713307200 | 9.1199999 | -0.16 | -1.72 | 9.23 | 9.26 | 8.835 | 3953848 |
| 1713220800 | 9.28 | -0.28 | -2.93 | 9.5 | 9.6425 | 9.195 | 3312659 |
| 1712961600 | 9.56 | -0.01 | -0.10 | 9.64 | 9.92 | 9.43 | 3702944 |
| 1712875200 | 9.57 | -0.33 | -3.33 | 9.9 | 9.96 | 9.465 | 4267591 |
| 1712788800 | 9.9 | 0.26 | 2.70 | 9.51 | 9.96 | 9.41 | 4845676 |
| 1712702400 | 9.64 | 0.32 | 3.43 | 9.38 | 9.6486 | 9.36 | 3750901 |
| 1712616000 | 9.32 | 0.24 | 2.64 | 9.13 | 9.335 | 9.075 | 2412229 |
| 1712356800 | 9.08 | -0.01 | -0.11 | 9.06 | 9.15 | 8.9 | 2844753 |
| 1712270400 | 9.09 | -0.07 | -0.76 | 9.23 | 9.295 | 9 | 2750809 |
| 1712184000 | 9.16 | 0.04 | 0.44 | 9.15 | 9.2701 | 9.1 | 2144911 |
| 1712097600 | 9.1199999 | -0.2 | -2.15 | 9.27 | 9.32 | 9.015 | 3669926 |
| 1712011200 | 9.32 | 0.04 | 0.43 | 9.41 | 9.41 | 9.195 | 4898299 |
| 1711665600 | 9.28 | 0.02 | 0.22 | 9.3 | 9.4 | 9.14 | 5052688 |
| 1711579200 | 9.26 | 0.4 | 4.51 | 8.76 | 9.33 | 8.76 | 7778058 |
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
