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 | 0.29 | 3.40775558167 | 8.51 | 8.81 | 8.39 | 24617 | 8.56961465 | CS |
| 4 | 0.91 | 11.5335868188 | 7.89 | 8.81 | 7.87 | 35016 | 8.32629252 | CS |
| 12 | 0.82 | 10.2756892231 | 7.98 | 8.81 | 7.74 | 37447 | 8.17673231 | CS |
| 26 | 0.64 | 7.8431372549 | 8.16 | 8.989383 | 7.74 | 29882 | 8.31423226 | CS |
| 52 | 0.42 | 5.01193317422 | 8.38 | 8.989383 | 7.74 | 34338 | 8.38979171 | CS |
| 156 | -4.43 | -33.4845049131 | 13.23 | 13.53 | 6.81 | 25610 | 8.67036567 | CS |
| 260 | -7.04 | -44.4444444444 | 15.84 | 21.69 | 6.81 | 23322 | 11.53596346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.8 | 0.11 | 1.27 | 8.76 | 8.84 | 8.76 | 53914 |
| 1739490000 | 8.69 | 0.08 | 0.93 | 8.63 | 8.715 | 8.63 | 36708 |
| 1739403600 | 8.61 | 0.08 | 0.94 | 8.52 | 8.6199999 | 8.52 | 7549 |
| 1739317200 | 8.53 | 0.03 | 0.35 | 8.51 | 8.65 | 8.49 | 37930 |
| 1739230800 | 8.5 | 0.07 | 0.83 | 8.44 | 8.51 | 8.39 | 35547 |
| 1738971600 | 8.43 | -0.09 | -1.06 | 8.51 | 8.51 | 8.4105 | 4601 |
| 1738885200 | 8.52 | 0.06 | 0.76 | 8.48 | 8.53 | 8.455 | 6703 |
| 1738798800 | 8.456 | 0.1 | 1.15 | 8.39 | 8.46 | 8.39 | 34576 |
| 1738712400 | 8.36 | 0.05 | 0.60 | 8.31 | 8.38 | 8.31 | 23788 |
| 1738626000 | 8.31 | -0.11 | -1.31 | 8.2899999 | 8.35 | 8.2449999 | 25024 |
| 1738366800 | 8.42 | 0 | 0.00 | 8.45 | 8.5 | 8.4 | 58906 |
| 1738280400 | 8.42 | 0.12 | 1.45 | 8.31 | 8.44 | 8.31 | 77986 |
| 1738194000 | 8.3 | 0.01 | 0.12 | 8.3544 | 8.3544 | 8.275 | 77033 |
| 1738107600 | 8.2899999 | 0.04 | 0.48 | 8.22 | 8.31 | 8.2048 | 21263 |
| 1738021200 | 8.25 | 0.08 | 0.98 | 8.2 | 8.26 | 8.2 | 23910 |
| 1737762000 | 8.17 | 0.08 | 0.99 | 8.1199999 | 8.2 | 8.1 | 52452 |
| 1737675600 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1737589200 | 8.09 | 0 | 0.00 | 8.1 | 8.11 | 8.0847 | 3216 |
| 1737502800 | 8.09 | 0.22 | 2.80 | 8.06 | 8.1199999 | 8.02 | 23874 |
| 1737157200 | 7.87 | 0.03 | 0.38 | 7.89 | 7.95 | 7.87 | 63948 |
| 1737070800 | 7.84 | -0.12 | -1.45 | 7.91 | 7.93 | 7.84 | 44624 |
| 1736984400 | 7.9552 | 0.15 | 1.86 | 7.97 | 8.05 | 7.91 | 32193 |
| 1736898000 | 7.81 | -0.02 | -0.26 | 7.81 | 7.87 | 7.7722 | 20326 |
| 1736811600 | 7.83 | 0.05 | 0.64 | 7.76 | 7.83 | 7.75 | 10324 |
| 1736552400 | 7.78 | -0.13 | -1.69 | 7.83 | 7.88 | 7.78 | 22086 |
| 1736379600 | 7.914 | -0.07 | -0.83 | 7.92 | 7.95 | 7.89 | 17726 |
| 1736293200 | 7.98 | 0.04 | 0.50 | 8 | 8.0001 | 7.96 | 3206 |
| 1736206800 | 7.94 | 0.09 | 1.15 | 7.912 | 7.96 | 7.9 | 12795 |
| 1735947600 | 7.85 | 0.08 | 1.03 | 7.83 | 7.85 | 7.814 | 2156 |
| 1735861200 | 7.77 | -0.03 | -0.38 | 7.81 | 7.8244 | 7.74 | 50521 |
| 1735688400 | 7.8 | -0.02 | -0.26 | 7.82 | 7.86 | 7.795 | 48703 |
| 1735602000 | 7.82 | -0.09 | -1.14 | 7.865 | 7.89 | 7.79 | 88405 |
| 1735342800 | 7.91 | -0.09 | -1.13 | 7.9788 | 7.9788 | 7.8901 | 48129 |
| 1735256400 | 8 | 0.02 | 0.25 | 7.95 | 8.025 | 7.95 | 10159 |
| 1735077840 | 7.98 | 0.04 | 0.50 | 7.91 | 8.01 | 7.91 | 12044 |
| 1734997200 | 7.94 | 0.01 | 0.13 | 7.89 | 7.95 | 7.8504 | 29000 |
| 1734738000 | 7.93 | -0.06 | -0.75 | 7.8962 | 7.94 | 7.886 | 36843 |
| 1734651600 | 7.99 | -0.05 | -0.62 | 8.06 | 8.06 | 7.97 | 21440 |
| 1734565200 | 8.0399999 | -0.15 | -1.83 | 8.18 | 8.199 | 8.02 | 33000 |
| 1734478800 | 8.19 | -0.12 | -1.44 | 8.21 | 8.2326 | 8.18 | 28001 |
| 1734392400 | 8.31 | -0.1 | -1.19 | 8.3376 | 8.3699999 | 8.3001 | 37550 |
| 1734133200 | 8.41 | 0.04 | 0.48 | 8.42 | 8.44 | 8.395 | 97836 |
| 1734046800 | 8.3699999 | 0 | 0.00 | 8.395 | 8.41 | 8.3699999 | 40046 |
| 1733960400 | 8.3699999 | 0.02 | 0.24 | 8.31 | 8.39 | 8.28 | 55794 |
| 1733874000 | 8.35 | -0.09 | -1.07 | 8.44 | 8.45 | 8.35 | 126889 |
| 1733787600 | 8.44 | 0.06 | 0.72 | 8.4244 | 8.45 | 8.4244 | 27796 |
| 1733528400 | 8.38 | 0.02 | 0.24 | 8.3699999 | 8.4 | 8.36 | 54997 |
| 1733442000 | 8.36 | 0.11 | 1.33 | 8.34 | 8.38 | 8.32 | 49019 |
| 1733355600 | 8.25 | 0.13 | 1.60 | 8.24 | 8.3 | 8.21 | 68444 |
| 1733269200 | 8.1199999 | -0.01 | -0.12 | 8.1 | 8.14 | 8.0801 | 34527 |
| 1733182800 | 8.13 | 0 | 0.00 | 8.13 | 8.15 | 8.09 | 14454 |
| 1732917840 | 8.13 | 0.07 | 0.87 | 8.0755 | 8.14 | 8.074 | 15575 |
| 1732750800 | 8.06 | 0.03 | 0.37 | 8.037914 | 8.08 | 8.005 | 20375 |
| 1732664400 | 8.03 | 0.01 | 0.12 | 8.058 | 8.058 | 8 | 21755 |
| 1732578000 | 8.02 | 0.05 | 0.63 | 8.05 | 8.06277 | 7.99 | 74838 |
| 1732318800 | 7.97 | 0 | 0.00 | 8.07 | 8.08 | 7.97 | 43116 |
| 1732232400 | 7.97 | -0.08 | -0.99 | 8.015 | 8.015 | 7.94 | 22120 |
| 1732146000 | 8.05 | -0.06 | -0.72 | 8.1199999 | 8.1199999 | 8.03 | 45686 |
| 1732059600 | 8.1084 | -0.06 | -0.77 | 8.1199999 | 8.15 | 8.03 | 90697 |
| 1731973200 | 8.1710999 | -0.05 | -0.59 | 8.25 | 8.25 | 8.1710999 | 8606 |
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
