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 | 0.6216 | 7.59902200489 | 8.18 | 8.88 | 7.83 | 2442338 | 8.38281425 | CS |
| 4 | 3.4416 | 64.2089552239 | 5.36 | 8.9 | 5.04 | 4050859 | 7.47683126 | CS |
| 12 | 1.2616 | 16.7320954907 | 7.54 | 8.9 | 5.04 | 2868825 | 6.94839725 | CS |
| 26 | 1.2716 | 16.8871181939 | 7.53 | 8.975 | 5.04 | 2463375 | 7.25933191 | CS |
| 52 | 0.4916 | 5.91576413959 | 8.31 | 12.793 | 5.04 | 2311003 | 8.4731049 | CS |
| 156 | -26.2184 | -74.866933181 | 35.02 | 36.27 | 5.04 | 1793655 | 13.44439278 | CS |
| 260 | -23.7984 | -73.0012269939 | 32.6 | 59 | 5.04 | 1545406 | 22.94827928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.8699999 | 0.05 | 0.57 | 8.76 | 9.23 | 8.76 | 3024497 |
| 1741304400 | 8.82 | 0.18 | 2.08 | 8.75 | 8.88 | 8.48 | 2356408 |
| 1741218000 | 8.64 | 0.51 | 6.27 | 8.2 | 8.7 | 8.16 | 2270464 |
| 1741131600 | 8.13 | 0.02 | 0.25 | 8.13 | 8.2899999 | 7.83 | 2611787 |
| 1741045200 | 8.11 | -0.19 | -2.29 | 8.35 | 8.5399999 | 8.1 | 2814093 |
| 1740786000 | 8.3 | 0.04 | 0.48 | 8.18 | 8.32 | 8.095 | 2172989 |
| 1740699600 | 8.26 | -0.36 | -4.18 | 8.59 | 8.6199999 | 8.1649999 | 2389660 |
| 1740613200 | 8.6199999 | 0.33 | 3.98 | 8.47 | 8.7899999 | 8.2504 | 2404908 |
| 1740526800 | 8.2899999 | -0.41 | -4.71 | 8.7 | 8.85 | 8.025 | 3222771 |
| 1740440400 | 8.7 | 0.39 | 4.69 | 8.18 | 8.9 | 8.1 | 5203065 |
| 1740181200 | 8.31 | 0.29 | 3.62 | 7.81 | 8.35 | 7.46 | 6119341 |
| 1740094800 | 8.02 | 2.4 | 42.70 | 7.18 | 8.4 | 6.7849 | 23967898 |
| 1740008400 | 5.62 | -0.17 | -2.94 | 5.8 | 5.8379 | 5.57 | 3628948 |
| 1739922000 | 5.79 | 0.17 | 3.02 | 5.68 | 6.3 | 5.65 | 4024365 |
| 1739576400 | 5.62 | 0.4 | 7.66 | 5.46 | 5.9 | 5.46 | 4523770 |
| 1739490000 | 5.22 | 0.11 | 2.15 | 5.11 | 5.23 | 5.1 | 2373879 |
| 1739403600 | 5.11 | -0.13 | -2.48 | 5.12 | 5.19 | 5.04 | 1708874 |
| 1739317200 | 5.24 | 0 | 0.00 | 5.17 | 5.2699999 | 5.13 | 1726492 |
| 1739230800 | 5.24 | -0.1 | -1.87 | 5.39 | 5.42 | 5.18 | 2008292 |
| 1738971600 | 5.34 | -0.03 | -0.56 | 5.36 | 5.425 | 5.2699999 | 1482662 |
| 1738885200 | 5.37 | -0.04 | -0.74 | 5.47 | 5.6 | 5.3639 | 1310399 |
| 1738798800 | 5.41 | 0.02 | 0.37 | 5.4 | 5.57 | 5.4 | 1517862 |
| 1738712400 | 5.39 | 0.09 | 1.70 | 5.25 | 5.41 | 5.18 | 1771538 |
| 1738626000 | 5.3 | -0.16 | -2.93 | 5.39 | 5.42 | 5.255 | 2564254 |
| 1738366800 | 5.46 | -0.24 | -4.21 | 5.7 | 5.73 | 5.41 | 3065749 |
| 1738280400 | 5.7 | -0.07 | -1.21 | 5.8 | 5.88 | 5.655 | 2348927 |
| 1738194000 | 5.7699999 | -0.19 | -3.19 | 5.98 | 6.0199999 | 5.68 | 2680109 |
| 1738107600 | 5.96 | -0.55 | -8.45 | 6.46 | 6.46 | 5.95 | 3033601 |
| 1738021200 | 6.51 | 0.06 | 0.93 | 6.5199999 | 6.71 | 6.49 | 2133053 |
| 1737762000 | 6.45 | -0.07 | -1.07 | 6.5 | 6.6 | 6.39 | 1549209 |
| 1737675600 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737589200 | 6.5199999 | -0.06 | -0.91 | 6.58 | 6.6449999 | 6.485 | 1445463 |
| 1737502800 | 6.58 | 0.01 | 0.15 | 6.6 | 6.75 | 6.51 | 1884491 |
| 1737157200 | 6.57 | 0.07 | 1.08 | 6.59 | 6.7 | 6.46 | 1045510 |
| 1737070800 | 6.5 | 0.09 | 1.40 | 6.4 | 6.515 | 6.24 | 988718 |
| 1736984400 | 6.41 | 0.23 | 3.72 | 6.35 | 6.48 | 6.24 | 1390142 |
| 1736898000 | 6.18 | -0.28 | -4.33 | 6.54 | 6.54 | 6.05 | 2754788 |
| 1736811600 | 6.46 | -0.13 | -1.97 | 6.5199999 | 6.59 | 6.41 | 1720771 |
| 1736552400 | 6.59 | -0.05 | -0.75 | 6.5 | 6.63 | 6.5 | 1611364 |
| 1736379600 | 6.64 | -0.03 | -0.45 | 6.68 | 6.7 | 6.48 | 2146451 |
| 1736293200 | 6.67 | -0.1 | -1.48 | 6.79 | 6.95 | 6.64 | 1781853 |
| 1736206800 | 6.77 | 0.03 | 0.45 | 6.81 | 7.01 | 6.71 | 2342686 |
| 1735947600 | 6.74 | 0.06 | 0.90 | 6.73 | 6.875 | 6.62 | 1632390 |
| 1735861200 | 6.68 | -0.01 | -0.15 | 6.78 | 6.87 | 6.65 | 1278365 |
| 1735688400 | 6.69 | -0.03 | -0.45 | 6.78 | 6.86 | 6.63 | 1663037 |
| 1735602000 | 6.72 | 0.02 | 0.30 | 6.66 | 6.83 | 6.6 | 2070565 |
| 1735342800 | 6.7 | 0.1 | 1.52 | 6.6 | 6.815 | 6.6 | 2100496 |
| 1735256400 | 6.6 | 0.25 | 3.94 | 6.29 | 6.78 | 6.2699999 | 2595533 |
| 1735077840 | 6.35 | 0.02 | 0.32 | 6.32 | 6.37 | 6.23 | 864450 |
| 1734997200 | 6.33 | -0.15 | -2.31 | 6.39 | 6.46 | 6.21 | 4032745 |
| 1734738000 | 6.48 | 0.02 | 0.31 | 6.46 | 6.76 | 6.35 | 4506401 |
| 1734651600 | 6.46 | -0.64 | -9.01 | 7.12 | 7.23 | 6.43 | 4314698 |
| 1734565200 | 7.1 | -0.02 | -0.28 | 7.19 | 7.5 | 7.04 | 2851712 |
| 1734478800 | 7.12 | -0.06 | -0.84 | 7.16 | 7.18 | 6.982 | 3389963 |
| 1734392400 | 7.18 | -0.3 | -4.01 | 7.48 | 7.5699 | 7.17 | 1391188 |
| 1734133200 | 7.48 | -0.11 | -1.45 | 7.55 | 7.575 | 7.12 | 5108437 |
| 1734046800 | 7.59 | -0.07 | -0.91 | 7.66 | 7.715 | 7.56 | 4470532 |
| 1733960400 | 7.66 | -0.17 | -2.17 | 7.83 | 7.855 | 7.48 | 3402720 |
| 1733874000 | 7.83 | -0.1 | -1.26 | 7.93 | 8.005 | 7.69 | 2386112 |
| 1733787600 | 7.93 | -0.03 | -0.38 | 8.01 | 8.25 | 7.89 | 2313513 |
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
