We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.124533001245 | 8.03 | 8.185 | 7.83 | 1010613 | 7.98438193 | CS |
| 4 | 1.36 | 20.3592814371 | 6.68 | 8.75 | 6.37 | 1737158 | 7.38942375 | CS |
| 12 | -2.05 | -20.3171456888 | 10.09 | 10.29 | 6.37 | 1311019 | 7.94094758 | CS |
| 26 | -3 | -27.1739130435 | 11.04 | 11.97 | 6.37 | 1196489 | 9.17050483 | CS |
| 52 | -6.72 | -45.5284552846 | 14.76 | 15.25 | 6.37 | 1093145 | 10.66811205 | CS |
| 156 | -14.58 | -64.4562334218 | 22.62 | 26.61 | 6.37 | 864426 | 15.6523188 | CS |
| 260 | -3.4 | -29.7202797203 | 11.44 | 26.61 | 1.55 | 1258406 | 11.71590449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 8.0399999 | 0.01 | 0.12 | 8.05 | 8.14 | 7.99 | 1310110 |
| 1718923200 | 8.03 | 0.04 | 0.50 | 8 | 8.185 | 8 | 734539 |
| 1718750400 | 7.99 | -0.03 | -0.37 | 8.11 | 8.17 | 7.95 | 986481 |
| 1718664000 | 8.02 | 0.08 | 1.01 | 7.83 | 8.15 | 7.83 | 799740 |
| 1718404800 | 7.94 | -0.22 | -2.70 | 8.03 | 8.14 | 7.895 | 1521691 |
| 1718318400 | 8.16 | -0.24 | -2.86 | 8.3699999 | 8.3699999 | 7.87 | 2036878 |
| 1718232000 | 8.4 | 0.03 | 0.36 | 8.59 | 8.75 | 8.4 | 1495482 |
| 1718145600 | 8.3699999 | 0.35 | 4.36 | 7.95 | 8.42 | 7.9261 | 1623917 |
| 1718059200 | 8.02 | 0.4 | 5.25 | 7.56 | 8.1 | 7.56 | 1510833 |
| 1717800000 | 7.62 | 0.07 | 0.93 | 7.45 | 7.645 | 7.44 | 847436 |
| 1717713600 | 7.55 | -0.02 | -0.26 | 7.52 | 7.585 | 7.37 | 1362963 |
| 1717627200 | 7.57 | 0.02 | 0.26 | 7.56 | 7.59 | 7.45 | 1435564 |
| 1717540800 | 7.55 | 0.18 | 2.44 | 7.29 | 7.55 | 7.26 | 1210255 |
| 1717454400 | 7.37 | 0.14 | 1.94 | 7.27 | 7.48 | 7.21 | 1469550 |
| 1717195200 | 7.23 | 0.43 | 6.32 | 6.89 | 7.25 | 6.889 | 2328321 |
| 1717108800 | 6.8 | 0.4 | 6.25 | 6.51 | 6.81 | 6.47 | 4465103 |
| 1717022400 | 6.4 | -0.3 | -4.48 | 6.62 | 6.71 | 6.37 | 1874445 |
| 1716936000 | 6.7 | 0.03 | 0.45 | 6.79 | 6.885 | 6.635 | 2524941 |
| 1716590400 | 6.67 | 0 | 0.00 | 6.68 | 6.8 | 6.61 | 3094935 |
| 1716504000 | 6.67 | -0.54 | -7.49 | 7.15 | 7.15 | 6.63 | 2403268 |
| 1716417600 | 7.21 | -0.22 | -2.96 | 7.38 | 7.44 | 7.18 | 832442 |
| 1716331200 | 7.43 | 0 | 0.00 | 7.37 | 7.53 | 7.32 | 1054064 |
| 1716244800 | 7.43 | 0.05 | 0.68 | 7.32 | 7.53 | 7.31 | 1332813 |
| 1715985600 | 7.38 | -0.14 | -1.86 | 7.52 | 7.595 | 7.305 | 1169118 |
| 1715899200 | 7.52 | 0.06 | 0.80 | 7.48 | 7.605 | 7.425 | 1758979 |
| 1715812800 | 7.46 | -0.14 | -1.84 | 7.66 | 7.675 | 7.45 | 1479774 |
| 1715726400 | 7.6 | -0.11 | -1.43 | 7.66 | 7.9 | 7.58 | 1101238 |
| 1715640000 | 7.71 | -0.02 | -0.26 | 7.83 | 7.875 | 7.665 | 979617 |
| 1715380800 | 7.73 | -0.07 | -0.90 | 7.81 | 7.8668 | 7.62 | 1174252 |
| 1715294400 | 7.8 | -0.16 | -2.01 | 7.94 | 8.07 | 7.79 | 1448271 |
| 1715208000 | 7.96 | -0.13 | -1.61 | 7.78 | 8.395 | 7.57 | 1444301 |
| 1715121600 | 8.09 | -0.04 | -0.49 | 8.11 | 8.23 | 8.02 | 1630299 |
| 1715035200 | 8.13 | 0.09 | 1.12 | 8.16 | 8.23 | 8.07 | 882941 |
| 1714776000 | 8.0399999 | -0.12 | -1.47 | 8.2899999 | 8.42 | 7.9825 | 1028953 |
| 1714689600 | 8.16 | 0.12 | 1.49 | 8.18 | 8.2449999 | 7.975 | 1048783 |
| 1714603200 | 8.0399999 | -0.13 | -1.59 | 8.15 | 8.33 | 7.99 | 1042567 |
| 1714516800 | 8.17 | -0.3 | -3.54 | 8.35 | 8.35 | 7.99 | 1373262 |
| 1714430400 | 8.47 | 0.09 | 1.07 | 8.47 | 8.64 | 8.41 | 670295 |
| 1714171200 | 8.38 | 0.03 | 0.36 | 8.33 | 8.475 | 8.21 | 1249863 |
| 1714084800 | 8.35 | -0.22 | -2.57 | 8.45 | 8.58 | 8.3 | 783384 |
| 1713998400 | 8.57 | -0.13 | -1.49 | 8.61 | 8.6649999 | 8.41 | 1367671 |
| 1713912000 | 8.7 | -0.24 | -2.68 | 8.8699999 | 8.94 | 8.69 | 1072049 |
| 1713825600 | 8.94 | 0.11 | 1.25 | 8.89 | 9.015 | 8.83 | 570747 |
| 1713566400 | 8.83 | -0.01 | -0.11 | 8.78 | 8.945 | 8.755 | 619541 |
| 1713480000 | 8.84 | 0.08 | 0.91 | 8.76 | 8.945 | 8.7 | 677531 |
| 1713393600 | 8.76 | -0.13 | -1.46 | 8.9 | 8.91 | 8.67 | 1136954 |
| 1713307200 | 8.89 | -0.32 | -3.47 | 9.11 | 9.115 | 8.86 | 756528 |
| 1713220800 | 9.21 | 0.06 | 0.66 | 9.2 | 9.3 | 9.1 | 793993 |
| 1712961600 | 9.15 | -0.24 | -2.56 | 9.31 | 9.32 | 9.09 | 708312 |
| 1712875200 | 9.39 | 0.11 | 1.19 | 9.31 | 9.395 | 9.2011 | 832814 |
| 1712788800 | 9.28 | -0.34 | -3.53 | 9.38 | 9.395 | 9.125 | 1715339 |
| 1712702400 | 9.6199999 | 0.17 | 1.80 | 9.44 | 9.72 | 9.43 | 806439 |
| 1712616000 | 9.45 | 0.21 | 2.27 | 9.32 | 9.52 | 9.185 | 842862 |
| 1712356800 | 9.24 | -0.21 | -2.22 | 9.3 | 9.4 | 9.13 | 1266669 |
| 1712270400 | 9.45 | -0.14 | -1.46 | 9.7 | 9.72 | 9.395 | 1080717 |
| 1712184000 | 9.59 | -0.07 | -0.72 | 9.59 | 9.7449999 | 9.505 | 856813 |
| 1712097600 | 9.66 | -0.49 | -4.83 | 9.97 | 9.97 | 9.55 | 1421469 |
| 1712011200 | 10.15 | 0.1 | 1.00 | 10.09 | 10.29 | 9.975 | 1300742 |
| 1711665600 | 10.05 | 0.5 | 5.24 | 9.59 | 10.06 | 9.57 | 1378196 |
| 1711579200 | 9.55 | 0.38 | 4.14 | 9.26 | 9.56 | 9.14 | 828909 |
| 1711492800 | 9.17 | 0.01 | 0.11 | 9.3 | 9.3006 | 9.145 | 676133 |
| 1711406400 | 9.16 | -0.13 | -1.40 | 9.2899999 | 9.48 | 9.15 | 580195 |
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
