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 | -0.36 | -4.56563094483 | 7.885 | 8.095 | 7.295 | 2026719 | 7.64990632 | CS |
| 4 | 0.045 | 0.601604278075 | 7.48 | 8.095 | 7.255 | 1584746 | 7.61314322 | CS |
| 12 | -2.765 | -26.8707482993 | 10.29 | 10.735 | 6.7 | 2180812 | 8.09282563 | CS |
| 26 | -5.455 | -42.0261941448 | 12.98 | 15.24 | 6.7 | 2351232 | 10.13723476 | CS |
| 52 | -5.295 | -41.3026521061 | 12.82 | 15.86 | 6.7 | 1970446 | 11.74050937 | CS |
| 156 | -4.665 | -38.2690730107 | 12.19 | 15.86 | 6.7 | 1210718 | 11.07575946 | CS |
| 260 | -18.115 | -70.651326053 | 25.64 | 25.64 | 6.7 | 821311 | 11.33294202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.63 | 0.15 | 2.01 | 7.39 | 7.7256 | 7.39 | 2147151 |
| 1734651600 | 7.48 | 0 | 0.00 | 7.53 | 7.58 | 7.295 | 1733492 |
| 1734565200 | 7.48 | -0.2 | -2.60 | 7.76 | 7.92 | 7.415 | 2058634 |
| 1734478800 | 7.68 | -0.24 | -3.03 | 7.8528 | 8.01 | 7.63 | 1857547 |
| 1734392400 | 7.92 | 0 | 0.00 | 7.885 | 8.095 | 7.855 | 2336773 |
| 1734133200 | 7.92 | 0.18 | 2.33 | 7.725 | 7.93 | 7.72 | 1910850 |
| 1734046800 | 7.74 | -0.09 | -1.15 | 7.86 | 8.0399999 | 7.7 | 2141391 |
| 1733960400 | 7.83 | 0.23 | 3.03 | 7.63 | 7.865 | 7.6 | 1656940 |
| 1733874000 | 7.6 | 0.11 | 1.47 | 7.465 | 7.7 | 7.39 | 1310681 |
| 1733787600 | 7.49 | 0.14 | 1.90 | 7.4125 | 7.69 | 7.41 | 1216203 |
| 1733528400 | 7.35 | -0.05 | -0.68 | 7.45 | 7.53 | 7.325 | 838973 |
| 1733442000 | 7.4 | -0.25 | -3.27 | 7.6783 | 7.73 | 7.39 | 1170390 |
| 1733355600 | 7.65 | -0.09 | -1.16 | 7.795 | 7.845 | 7.58 | 1621782 |
| 1733269200 | 7.74 | 0.19 | 2.52 | 7.615 | 7.75 | 7.48 | 1118513 |
| 1733182800 | 7.55 | 0.07 | 0.94 | 7.46 | 7.6 | 7.32 | 1252213 |
| 1732917840 | 7.48 | 0.09 | 1.22 | 7.5 | 7.575 | 7.42 | 601014 |
| 1732750800 | 7.39 | 0.03 | 0.41 | 7.425 | 7.525 | 7.32 | 1698236 |
| 1732664400 | 7.36 | -0.19 | -2.52 | 7.45 | 7.47 | 7.255 | 2100499 |
| 1732578000 | 7.55 | 0.14 | 1.89 | 7.48 | 7.765 | 7.48 | 1338893 |
| 1732318800 | 7.41 | 0.22 | 3.06 | 7.2128 | 7.49 | 7.19 | 1916929 |
| 1732232400 | 7.19 | 0.08 | 1.13 | 7.155 | 7.34 | 7.1126 | 881712 |
| 1732146000 | 7.11 | 0.02 | 0.28 | 7.09 | 7.139 | 6.98 | 1367526 |
| 1732059600 | 7.09 | -0.07 | -0.98 | 7.105 | 7.15 | 7.005 | 1253982 |
| 1731973200 | 7.16 | -0.01 | -0.14 | 7.2 | 7.335 | 7.11 | 934852 |
| 1731714000 | 7.17 | -0.1 | -1.38 | 7.33 | 7.33 | 7.02 | 1301277 |
| 1731627600 | 7.27 | -0.07 | -0.95 | 7.43 | 7.49 | 7.235 | 1176752 |
| 1731541200 | 7.34 | -0.16 | -2.13 | 7.62 | 7.65 | 7.34 | 2151299 |
| 1731454800 | 7.5 | 0.05 | 0.67 | 7.4 | 7.57 | 7.323325 | 2182994 |
| 1731368400 | 7.45 | 0.13 | 1.78 | 7.39 | 7.52 | 7.325 | 1533228 |
| 1731109200 | 7.32 | -0.31 | -4.06 | 7.585 | 7.76 | 7.32 | 1530219 |
| 1731022800 | 7.63 | -0.17 | -2.18 | 7.74 | 7.835 | 7.61 | 3302882 |
| 1730936400 | 7.8 | 0.78 | 11.11 | 7.4 | 7.83 | 7.28 | 3905333 |
| 1730850000 | 7.02 | -0.02 | -0.28 | 7.015 | 7.1 | 6.94 | 1965166 |
| 1730763600 | 7.04 | -0.31 | -4.22 | 7.28 | 7.305 | 7.01 | 3284766 |
| 1730500800 | 7.35 | -0.01 | -0.14 | 7.4 | 7.56 | 7.3 | 2620800 |
| 1730414400 | 7.36 | 0.08 | 1.10 | 7.2 | 7.4 | 7.06 | 4247490 |
| 1730328000 | 7.28 | 0.04 | 0.55 | 7.34 | 7.515 | 7.15 | 7525396 |
| 1730241600 | 7.24 | -3.07 | -29.78 | 6.75 | 7.8711 | 6.7 | 21255070 |
| 1730155200 | 10.31 | 0.3 | 3.00 | 10.08 | 10.315 | 10.08 | 2307646 |
| 1729896000 | 10.01 | 0.12 | 1.21 | 9.94 | 10.1 | 9.9 | 1483963 |
| 1729809600 | 9.89 | 0.04 | 0.41 | 9.83 | 10.01 | 9.77 | 1191484 |
| 1729723200 | 9.85 | -0.04 | -0.40 | 9.85 | 9.935 | 9.71 | 1810754 |
| 1729636800 | 9.89 | -0.3 | -2.94 | 10.16 | 10.19 | 9.89 | 1233676 |
| 1729550400 | 10.19 | -0.15 | -1.45 | 10.29 | 10.39 | 10.19 | 1110320 |
| 1729291200 | 10.34 | 0.1 | 0.98 | 10.34 | 10.425 | 10.25 | 1140234 |
| 1729204800 | 10.24 | -0.17 | -1.63 | 10.41 | 10.43 | 10.14 | 1441174 |
| 1729118400 | 10.41 | 0.01 | 0.10 | 10.45 | 10.735 | 10.385 | 1828413 |
| 1729032000 | 10.4 | 0.18 | 1.76 | 10.2 | 10.415 | 10.14 | 1312837 |
| 1728945600 | 10.22 | 0.07 | 0.69 | 10.16 | 10.325 | 10.1 | 980032 |
| 1728686400 | 10.15 | 0.11 | 1.10 | 10 | 10.35 | 10 | 1261964 |
| 1728600000 | 10.04 | 0.18 | 1.83 | 9.76 | 10.05 | 9.65 | 1489492 |
| 1728513600 | 9.86 | -0.1 | -1.00 | 9.99 | 10.08 | 9.7899999 | 1467530 |
| 1728427200 | 9.96 | 0.15 | 1.53 | 9.765 | 10.02 | 9.69 | 1770568 |
| 1728340800 | 9.81 | 0.02 | 0.20 | 9.72 | 9.825 | 9.575 | 2300689 |
| 1728081600 | 9.7899999 | 0.18 | 1.87 | 9.64 | 9.815 | 9.43 | 1664185 |
| 1727995200 | 9.61 | 0.08 | 0.84 | 9.51 | 9.635 | 9.345 | 1889112 |
| 1727908800 | 9.53 | -0.14 | -1.45 | 9.6 | 9.725 | 9.4949999 | 2022326 |
| 1727822400 | 9.67 | -0.44 | -4.35 | 10.09 | 10.11 | 9.6 | 2433582 |
| 1727735520 | 10.11 | -0.16 | -1.56 | 10.29 | 10.36 | 10.05 | 2080098 |
| 1727476800 | 10.27 | 0.1 | 0.98 | 10.32 | 10.525 | 10.23 | 1923926 |
| 1727390400 | 10.17 | 0.23 | 2.31 | 10.09 | 10.25 | 10 | 1419501 |
| 1727304000 | 9.94 | -0.11 | -1.09 | 10.04 | 10.055 | 9.885 | 1607027 |
| 1727217600 | 10.05 | -0.01 | -0.10 | 10.09 | 10.1857 | 9.99 | 1556709 |
| 1727131200 | 10.06 | -0.04 | -0.40 | 10.15 | 10.28 | 9.99 | 880401 |
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
