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 | -0.19 | -2.76162790698 | 6.88 | 6.885 | 6.59 | 144786 | 6.73517899 | CS |
| 4 | -0.75 | -10.0806451613 | 7.44 | 7.5 | 6.59 | 191682 | 6.98739724 | CS |
| 12 | -0.74 | -9.95962314939 | 7.43 | 7.9483 | 6.59 | 171920 | 7.31641395 | CS |
| 26 | -0.2 | -2.90275761974 | 6.89 | 7.9483 | 6.27 | 198516 | 7.11459034 | CS |
| 52 | 1.54 | 29.9029126214 | 5.15 | 7.9483 | 5.09 | 199856 | 6.60300799 | CS |
| 156 | -3.72 | -35.734870317 | 10.41 | 11.065 | 3.515 | 182512 | 6.96631494 | CS |
| 260 | -8.58 | -56.1886051081 | 15.27 | 16.7 | 1.46 | 750623 | 4.54933705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 6.66 | 0.01 | 0.15 | 6.61 | 6.74 | 6.61 | 372481 |
| 1732146000 | 6.65 | -0.1 | -1.48 | 6.74 | 6.755 | 6.59 | 156266 |
| 1732059600 | 6.75 | 0.01 | 0.15 | 6.67 | 6.762 | 6.67 | 130370 |
| 1731973200 | 6.74 | -0.03 | -0.44 | 6.75 | 6.76 | 6.67 | 140730 |
| 1731714000 | 6.77 | -0.01 | -0.15 | 6.81 | 6.81 | 6.72 | 101130 |
| 1731627600 | 6.78 | -0.07 | -1.02 | 6.86 | 6.885 | 6.77 | 153776 |
| 1731541200 | 6.85 | 0 | 0.00 | 6.85 | 6.926 | 6.815 | 166381 |
| 1731454800 | 6.85 | -0.19 | -2.70 | 7.02 | 7.03 | 6.79 | 161860 |
| 1731368400 | 7.04 | -0.07 | -0.98 | 7.09 | 7.16 | 7.01 | 202251 |
| 1731109200 | 7.11 | 0.15 | 2.16 | 6.98 | 7.11 | 6.93 | 219589 |
| 1731022800 | 6.96 | 0.12 | 1.75 | 6.88 | 7.035 | 6.86 | 276578 |
| 1730936400 | 6.84 | -0.08 | -1.16 | 7.0638 | 7.08 | 6.7435 | 411439 |
| 1730850000 | 6.92 | -0.21 | -2.95 | 7.285 | 7.285 | 6.705 | 531720 |
| 1730763600 | 7.13 | -0.06 | -0.83 | 7.18 | 7.245 | 7.13 | 178704 |
| 1730500800 | 7.19 | -0.1 | -1.37 | 7.36 | 7.36 | 7.16 | 153188 |
| 1730414400 | 7.29 | -0.1 | -1.35 | 7.37 | 7.415 | 7.28 | 124171 |
| 1730328000 | 7.39 | 0.15 | 2.07 | 7.23 | 7.4299 | 7.22 | 164921 |
| 1730241600 | 7.24 | 0.02 | 0.28 | 7.17 | 7.255 | 7.118 | 136139 |
| 1730155200 | 7.22 | -0.04 | -0.55 | 7.255 | 7.305 | 7.18 | 97716 |
| 1729896000 | 7.26 | -0.11 | -1.49 | 7.44 | 7.45 | 7.26 | 107238 |
| 1729809600 | 7.37 | -0.04 | -0.54 | 7.44 | 7.5 | 7.3501 | 98664 |
| 1729723200 | 7.41 | -0.02 | -0.27 | 7.42 | 7.495 | 7.375 | 176156 |
| 1729636800 | 7.43 | -0.01 | -0.13 | 7.42 | 7.49 | 7.41 | 129430 |
| 1729550400 | 7.44 | -0.12 | -1.59 | 7.57 | 7.57 | 7.43 | 179588 |
| 1729291200 | 7.56 | 0.02 | 0.27 | 7.58 | 7.637 | 7.56 | 140658 |
| 1729204800 | 7.54 | -0.08 | -1.05 | 7.65 | 7.65 | 7.5388 | 106508 |
| 1729118400 | 7.62 | 0.21 | 2.83 | 7.48 | 7.63 | 7.45 | 126397 |
| 1729032000 | 7.41 | 0.07 | 0.95 | 7.37 | 7.455 | 7.355 | 136850 |
| 1728945600 | 7.34 | 0.07 | 0.96 | 7.29 | 7.35 | 7.23 | 93553 |
| 1728686400 | 7.27 | 0.05 | 0.69 | 7.26 | 7.285 | 7.2193 | 66408 |
| 1728600000 | 7.22 | -0.06 | -0.82 | 7.25 | 7.27 | 7.2177 | 90356 |
| 1728513600 | 7.28 | 0.05 | 0.69 | 7.25 | 7.355 | 7.23 | 88951 |
| 1728427200 | 7.23 | -0.01 | -0.14 | 7.29 | 7.2911 | 7.21 | 121829 |
| 1728340800 | 7.24 | 0.01 | 0.14 | 7.18 | 7.25 | 7.17 | 144905 |
| 1728081600 | 7.23 | -0.02 | -0.28 | 7.32 | 7.32 | 7.1893 | 91189 |
| 1727995200 | 7.25 | -0.06 | -0.82 | 7.31 | 7.31 | 7.245 | 146766 |
| 1727908800 | 7.31 | -0.06 | -0.81 | 7.37 | 7.4 | 7.31 | 66752 |
| 1727822400 | 7.37 | -0.14 | -1.86 | 7.51 | 7.55 | 7.36 | 276011 |
| 1727735520 | 7.51 | -0.28 | -3.59 | 7.61 | 7.64 | 7.51 | 310273 |
| 1727476800 | 7.79 | 0.04 | 0.52 | 7.83 | 7.83 | 7.74 | 103569 |
| 1727390400 | 7.75 | -0.02 | -0.26 | 7.86 | 7.86 | 7.75 | 142040 |
| 1727304000 | 7.77 | 0.02 | 0.26 | 7.79 | 7.84 | 7.71 | 186500 |
| 1727217600 | 7.75 | 0.09 | 1.17 | 7.69 | 7.7708 | 7.66 | 113997 |
| 1727131200 | 7.66 | -0.12 | -1.54 | 7.8 | 7.8 | 7.66 | 168442 |
| 1726872000 | 7.78 | -0.13 | -1.64 | 7.84 | 7.92 | 7.78 | 391901 |
| 1726785600 | 7.91 | 0.12 | 1.54 | 7.89 | 7.94 | 7.825 | 150128 |
| 1726699200 | 7.79 | -0.08 | -1.02 | 7.9 | 7.9483 | 7.7418 | 205693 |
| 1726612800 | 7.87 | 0.09 | 1.16 | 7.7823 | 7.94 | 7.78 | 207151 |
| 1726526400 | 7.78 | 0.19 | 2.50 | 7.61 | 7.78 | 7.595 | 189396 |
| 1726267200 | 7.59 | 0.21 | 2.85 | 7.43 | 7.6 | 7.41 | 367835 |
| 1726180800 | 7.38 | 0.03 | 0.41 | 7.395 | 7.42 | 7.355 | 114849 |
| 1726094400 | 7.35 | -0.05 | -0.68 | 7.37 | 7.395 | 7.275 | 97486 |
| 1726008000 | 7.4 | -0.02 | -0.27 | 7.39 | 7.445 | 7.325 | 115740 |
| 1725921600 | 7.42 | 0.05 | 0.68 | 7.39 | 7.4512 | 7.355 | 195177 |
| 1725662400 | 7.37 | -0.04 | -0.54 | 7.38 | 7.41 | 7.2901 | 127098 |
| 1725576000 | 7.41 | 0.13 | 1.79 | 7.32 | 7.42 | 7.295 | 170165 |
| 1725489600 | 7.28 | -0.07 | -0.95 | 7.35 | 7.38 | 7.205 | 209038 |
| 1725403200 | 7.35 | -0.09 | -1.21 | 7.37 | 7.37 | 7.25 | 155938 |
| 1725057600 | 7.44 | 0.07 | 0.95 | 7.43 | 7.44 | 7.31 | 146016 |
| 1724971200 | 7.37 | -0.01 | -0.14 | 7.43 | 7.47 | 7.31 | 163570 |
| 1724884800 | 7.38 | 0.09 | 1.23 | 7.3 | 7.4 | 7.295 | 224581 |
| 1724798400 | 7.29 | -0.03 | -0.41 | 7.3 | 7.35 | 7.26 | 116194 |
| 1724712000 | 7.32 | 0.07 | 0.97 | 7.34 | 7.37 | 7.26 | 264353 |
| 1724452800 | 7.25 | 0.26 | 3.72 | 7.08 | 7.3092 | 7.03 | 298929 |
| 1724366400 | 6.99 | 0.05 | 0.72 | 7 | 7.06 | 6.9584 | 224129 |
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
