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 | -0.05 | -0.508646998983 | 9.83 | 9.8406 | 9.75 | 455655 | 9.78130649 | CS |
| 4 | -0.06 | -0.609756097561 | 9.84 | 9.9 | 9.7 | 575906 | 9.80234865 | CS |
| 12 | -0.1001 | -1.01314764021 | 9.8801 | 10.05 | 9.63 | 512569 | 9.84626396 | CS |
| 26 | -0.03 | -0.305810397554 | 9.81 | 10.16 | 9.43 | 485327 | 9.87937943 | CS |
| 52 | 0.16 | 1.6632016632 | 9.62 | 10.16 | 9.21 | 432087 | 9.80301327 | CS |
| 156 | -1.44 | -12.8342245989 | 11.22 | 11.46 | 8.125 | 486090 | 9.36618418 | CS |
| 260 | -1.5 | -13.2978723404 | 11.28 | 12.69 | 6.26 | 484454 | 9.88365891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 9.78 | -0.01 | -0.10 | 9.8 | 9.82 | 9.78 | 441206 |
| 1738107600 | 9.7899999 | 0.03 | 0.31 | 9.7899999 | 9.7968 | 9.75 | 405135 |
| 1738021200 | 9.76 | -0.04 | -0.41 | 9.8063 | 9.8406 | 9.754 | 529892 |
| 1737762000 | 9.8 | 0.02 | 0.20 | 9.83 | 9.83 | 9.765 | 446386 |
| 1737675600 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1737589200 | 9.78 | -0.03 | -0.31 | 9.81 | 9.81 | 9.743025 | 632235 |
| 1737502800 | 9.81 | 0.03 | 0.31 | 9.8108 | 9.8199 | 9.76 | 525212 |
| 1737157200 | 9.78 | 0.04 | 0.41 | 9.78 | 9.82 | 9.75 | 1272683 |
| 1737070800 | 9.74 | -0.06 | -0.61 | 9.8 | 9.8 | 9.74 | 562860 |
| 1736984400 | 9.8 | 0.04 | 0.41 | 9.73 | 9.8 | 9.7201 | 411904 |
| 1736898000 | 9.76 | -0.01 | -0.10 | 9.77 | 9.77 | 9.73 | 356561 |
| 1736811600 | 9.77 | -0.03 | -0.31 | 9.77 | 9.77 | 9.7 | 433162 |
| 1736552400 | 9.8 | -0.02 | -0.20 | 9.765 | 9.81 | 9.76 | 394042 |
| 1736379600 | 9.82 | 0 | 0.00 | 9.8 | 9.835 | 9.775 | 537449 |
| 1736293200 | 9.82 | 0 | 0.00 | 9.84 | 9.84 | 9.76 | 426514 |
| 1736206800 | 9.82 | 0.02 | 0.20 | 9.83 | 9.8301 | 9.7899999 | 422229 |
| 1735947600 | 9.8 | -0.1 | -1.01 | 9.84 | 9.84 | 9.78 | 760772 |
| 1735861200 | 9.9 | 0.09 | 0.92 | 9.84 | 9.9 | 9.77 | 1232167 |
| 1735688400 | 9.81 | 0.1 | 1.03 | 9.76 | 9.83 | 9.74 | 748822 |
| 1735602000 | 9.71 | -0.01 | -0.10 | 9.715 | 9.75 | 9.69 | 408968 |
| 1735342800 | 9.72 | -0.04 | -0.41 | 9.735 | 9.74 | 9.69 | 270400 |
| 1735256400 | 9.76 | -0.04 | -0.41 | 9.81 | 9.83 | 9.75 | 427872 |
| 1735077840 | 9.8 | 0.03 | 0.31 | 9.77 | 9.885 | 9.77 | 249431 |
| 1734997200 | 9.77 | 0.05 | 0.51 | 9.7486 | 9.78 | 9.72 | 413110 |
| 1734738000 | 9.72 | 0.08 | 0.83 | 9.66 | 9.76 | 9.63 | 978556 |
| 1734651600 | 9.64 | -0.08 | -0.82 | 9.74 | 9.74 | 9.64 | 503149 |
| 1734565200 | 9.72 | -0.1 | -1.02 | 9.81 | 9.875 | 9.67 | 508937 |
| 1734478800 | 9.82 | -0.08 | -0.81 | 9.8699999 | 9.8699999 | 9.8 | 301697 |
| 1734392400 | 9.9 | -0.06 | -0.60 | 9.92 | 9.93 | 9.86 | 468341 |
| 1734133200 | 9.96 | -0.02 | -0.20 | 9.975 | 9.99 | 9.93 | 523407 |
| 1734046800 | 9.98 | 0.04 | 0.40 | 9.945 | 9.99 | 9.94 | 484627 |
| 1733960400 | 9.94 | -0.01 | -0.10 | 9.97 | 9.97 | 9.93 | 381053 |
| 1733874000 | 9.95 | 0 | 0.00 | 9.945 | 9.97 | 9.92 | 355337 |
| 1733787600 | 9.95 | 0.02 | 0.20 | 9.9306 | 9.97 | 9.92 | 273730 |
| 1733528400 | 9.93 | 0 | 0.00 | 9.97 | 9.97 | 9.92 | 367812 |
| 1733442000 | 9.93 | -0.06 | -0.60 | 9.95 | 9.99 | 9.92 | 532557 |
| 1733355600 | 9.99 | -0.04 | -0.40 | 10.04 | 10.05 | 9.95 | 564090 |
| 1733269200 | 10.03 | 0.07 | 0.70 | 9.9701 | 10.0451 | 9.9701 | 491545 |
| 1733182800 | 9.96 | 0.05 | 0.50 | 9.91 | 9.96 | 9.89 | 445802 |
| 1732917840 | 9.91 | 0.01 | 0.10 | 9.94 | 9.95 | 9.89 | 422707 |
| 1732750800 | 9.9 | 0.02 | 0.20 | 9.9 | 9.94 | 9.86 | 457689 |
| 1732664400 | 9.88 | 0.02 | 0.20 | 9.885 | 9.93 | 9.8699999 | 401159 |
| 1732578000 | 9.86 | -0.07 | -0.70 | 9.91 | 9.94 | 9.85 | 487651 |
| 1732318800 | 9.93 | 0.07 | 0.71 | 9.845 | 9.945 | 9.845 | 535193 |
| 1732232400 | 9.86 | 0.03 | 0.31 | 9.83 | 9.88 | 9.81 | 615287 |
| 1732146000 | 9.83 | -0.05 | -0.51 | 9.865 | 9.89 | 9.8246 | 412159 |
| 1732059600 | 9.88 | 0.05 | 0.51 | 9.83 | 9.88 | 9.81 | 551716 |
| 1731973200 | 9.83 | 0.06 | 0.61 | 9.799 | 9.9 | 9.725 | 1149475 |
| 1731714000 | 9.77 | -0.12 | -1.21 | 9.8228 | 9.8497 | 9.73 | 387880 |
| 1731627600 | 9.89 | -0.02 | -0.20 | 9.9 | 9.91 | 9.86 | 361650 |
| 1731541200 | 9.91 | -0.04 | -0.40 | 9.93 | 9.95 | 9.89 | 607932 |
| 1731454800 | 9.95 | -0.01 | -0.10 | 9.935 | 9.95 | 9.92 | 357704 |
| 1731368400 | 9.96 | -0.03 | -0.30 | 9.9674 | 9.99 | 9.935 | 439307 |
| 1731109200 | 9.99 | -0.01 | -0.10 | 9.955 | 10.02 | 9.92 | 580748 |
| 1731022800 | 10 | 0.16 | 1.63 | 9.8801 | 10 | 9.875 | 420827 |
| 1730936400 | 9.84 | -0.06 | -0.61 | 9.895 | 9.9 | 9.84 | 954514 |
| 1730850000 | 9.9 | 0.06 | 0.61 | 9.875 | 9.9 | 9.85 | 327836 |
| 1730763600 | 9.84 | -0.07 | -0.71 | 9.91 | 9.96 | 9.83 | 491413 |
| 1730500800 | 9.91 | 0.03 | 0.30 | 9.92 | 9.94 | 9.8961 | 252044 |
| 1730414400 | 9.88 | 0.03 | 0.30 | 9.88 | 9.925 | 9.8699999 | 607388 |
| 1730328000 | 9.85 | 0 | 0.00 | 9.86 | 9.9 | 9.85 | 442709 |
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
