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 | 3.62953692115 | 7.99 | 8.325 | 7.795 | 658437 | 8.05655307 | CS |
| 4 | -0.58 | -6.54627539503 | 8.86 | 8.93 | 7.2 | 702962 | 7.97408423 | CS |
| 12 | 0.31 | 3.8895859473 | 7.97 | 10.35 | 7.2 | 700264 | 8.96609046 | CS |
| 26 | 0.7 | 9.23482849604 | 7.58 | 10.35 | 7.2 | 754601 | 8.43996826 | CS |
| 52 | -2.24 | -21.2927756654 | 10.52 | 11.3 | 7.2 | 858716 | 8.49961435 | CS |
| 156 | -5.33 | -39.1623806025 | 13.61 | 15.51 | 5.46 | 887057 | 8.85245601 | CS |
| 260 | 1.08 | 15 | 7.2 | 21.42 | 5.46 | 901783 | 10.49438198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.28 | -0.03 | -0.36 | 8.17 | 8.3 | 8.13 | 883624 |
| 1745534400 | 8.31 | 0.25 | 3.10 | 8.0399999 | 8.325 | 8.01 | 665791 |
| 1745448000 | 8.06 | 0.2 | 2.54 | 8.06 | 8.24 | 7.88 | 810073 |
| 1745361600 | 7.86 | -0.1 | -1.26 | 8.03 | 8.24 | 7.795 | 602718 |
| 1745275200 | 7.96 | -0.04 | -0.50 | 7.99 | 8.08 | 7.9 | 549825 |
| 1744929600 | 8 | 0.26 | 3.36 | 7.8 | 8.035 | 7.79 | 619847 |
| 1744843200 | 7.74 | -0.18 | -2.27 | 7.9 | 7.92 | 7.59 | 646877 |
| 1744756800 | 7.92 | 0.23 | 2.99 | 7.72 | 7.955 | 7.72 | 368141 |
| 1744670400 | 7.69 | 0.01 | 0.13 | 7.84 | 7.87 | 7.59 | 528501 |
| 1744411200 | 7.68 | -0.08 | -1.03 | 7.77 | 7.79 | 7.455 | 986119 |
| 1744324800 | 7.76 | -0.25 | -3.12 | 7.87 | 8 | 7.56 | 706441 |
| 1744238400 | 8.01 | 0.58 | 7.81 | 7.4 | 8.26 | 7.2 | 964392 |
| 1744152000 | 7.43 | -0.05 | -0.67 | 7.82 | 7.84 | 7.395 | 980468 |
| 1744065600 | 7.48 | -0.17 | -2.22 | 7.35 | 8.07 | 7.32 | 1089065 |
| 1743806400 | 7.65 | -0.54 | -6.59 | 7.81 | 8.09 | 7.43 | 853856 |
| 1743720000 | 8.19 | -0.68 | -7.67 | 8.5 | 8.63 | 8.05 | 777161 |
| 1743633600 | 8.8699999 | 0.24 | 2.78 | 8.49 | 8.93 | 8.49 | 488414 |
| 1743547200 | 8.63 | -0.22 | -2.49 | 8.81 | 8.92 | 8.56 | 492496 |
| 1743460800 | 8.85 | 0.24 | 2.79 | 8.71 | 8.925 | 8.5 | 667877 |
| 1743201600 | 8.61 | -0.28 | -3.15 | 8.86 | 8.86 | 8.505 | 534551 |
| 1743115200 | 8.89 | 0.07 | 0.79 | 8.78 | 8.985 | 8.7603 | 422727 |
| 1743028800 | 8.82 | 0.02 | 0.23 | 8.78 | 8.93 | 8.74 | 491728 |
| 1742942400 | 8.8 | 0.01 | 0.11 | 8.77 | 9 | 8.72 | 875243 |
| 1742856000 | 8.7899999 | -0.78 | -8.15 | 9.7 | 9.7 | 8.78 | 960391 |
| 1742596800 | 9.57 | -0.02 | -0.21 | 9.53 | 9.68 | 9.46 | 1264980 |
| 1742510400 | 9.59 | 0.07 | 0.74 | 9.35 | 9.61 | 9.35 | 566734 |
| 1742424000 | 9.52 | 0.1 | 1.06 | 9.43 | 9.55 | 9.33 | 557611 |
| 1742337600 | 9.42 | -0.12 | -1.26 | 9.51 | 9.53 | 9.23 | 535878 |
| 1742251200 | 9.5399999 | 0.32 | 3.47 | 9.23 | 9.65 | 9.13 | 429101 |
| 1741992000 | 9.22 | 0.07 | 0.77 | 9.23 | 9.26 | 9.11 | 344188 |
| 1741905600 | 9.15 | -0.25 | -2.66 | 9.36 | 9.4 | 9.015 | 674849 |
| 1741819200 | 9.4 | 0.04 | 0.43 | 9.46 | 9.52 | 9.2 | 582905 |
| 1741732800 | 9.36 | -0.23 | -2.40 | 9.6199999 | 9.785 | 9.17 | 726935 |
| 1741646400 | 9.59 | -0.22 | -2.24 | 9.53 | 9.75 | 9.38 | 673911 |
| 1741390800 | 9.81 | 0.19 | 1.98 | 9.63 | 9.855 | 9.45 | 479373 |
| 1741304400 | 9.6199999 | -0.27 | -2.73 | 9.8 | 9.89 | 9.525 | 452276 |
| 1741218000 | 9.89 | 0.19 | 1.96 | 9.74 | 9.93 | 9.685 | 388343 |
| 1741131600 | 9.7 | 0.01 | 0.10 | 9.59 | 9.775 | 9.545 | 542190 |
| 1741045200 | 9.69 | -0.28 | -2.81 | 9.97 | 10.16 | 9.591 | 658005 |
| 1740786000 | 9.97 | 0.27 | 2.78 | 9.58 | 9.99 | 9.58 | 567192 |
| 1740699600 | 9.7 | 0.03 | 0.31 | 9.65 | 9.78 | 9.49 | 462451 |
| 1740613200 | 9.67 | -0.09 | -0.92 | 9.75 | 9.875 | 9.655 | 446003 |
| 1740526800 | 9.76 | -0.23 | -2.30 | 10.02 | 10.08 | 9.635 | 713398 |
| 1740440400 | 9.99 | 0.21 | 2.15 | 9.86 | 10.2 | 9.64 | 878042 |
| 1740181200 | 9.78 | -0.37 | -3.65 | 10.21 | 10.34 | 9.77 | 719664 |
| 1740094800 | 10.15 | 0.1 | 1.00 | 10.04 | 10.18 | 9.865 | 457763 |
| 1740008400 | 10.05 | -0.19 | -1.86 | 10.19 | 10.25 | 10.01 | 520459 |
| 1739922000 | 10.24 | 0.09 | 0.89 | 10.12 | 10.35 | 10.11 | 632043 |
| 1739576400 | 10.15 | -0.06 | -0.59 | 10.29 | 10.34 | 10.01 | 566053 |
| 1739490000 | 10.21 | 0.28 | 2.82 | 10 | 10.34 | 9.93 | 762540 |
| 1739403600 | 9.93 | -0.05 | -0.50 | 9.85 | 10.115 | 9.835 | 788178 |
| 1739317200 | 9.98 | -0.11 | -1.09 | 9.55 | 10.07 | 9.55 | 1417245 |
| 1739230800 | 10.09 | 0.46 | 4.78 | 9.7 | 10.19 | 9.42 | 1590986 |
| 1738971600 | 9.63 | 1.28 | 15.33 | 8.9 | 9.695 | 8.69 | 2307007 |
| 1738885200 | 8.35 | 0.21 | 2.58 | 8.18 | 8.515 | 8.11 | 841319 |
| 1738798800 | 8.14 | 0.18 | 2.26 | 8 | 8.24 | 8 | 559477 |
| 1738712400 | 7.96 | 0.26 | 3.38 | 7.63 | 7.98 | 7.63 | 758887 |
| 1738626000 | 7.7 | -0.15 | -1.91 | 7.66 | 7.83 | 7.62 | 554498 |
| 1738366800 | 7.85 | -0.08 | -1.01 | 7.97 | 8.09 | 7.795 | 706822 |
| 1738280400 | 7.93 | -0.32 | -3.88 | 8.31 | 8.33 | 7.865 | 665456 |
| 1738194000 | 8.25 | 0.07 | 0.86 | 8.19 | 8.51 | 8.13 | 767061 |
| 1738107600 | 8.18 | -0.14 | -1.68 | 8.4 | 8.42 | 8.175 | 498383 |
| 1738021200 | 8.32 | 0.05 | 0.60 | 8.33 | 8.59 | 8.285 | 566488 |
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
