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 | 0.1198 | 1.33259176863 | 8.99 | 9.13 | 8.969 | 49562 | 9.01715523 | CS |
| 4 | 0.3298 | 3.7562642369 | 8.78 | 9.13 | 8.7298 | 36483 | 8.9248856 | CS |
| 12 | 0.0398 | 0.438809261301 | 9.07 | 9.13 | 8.6 | 54577 | 8.83112661 | CS |
| 26 | -0.0102 | -0.111842105263 | 9.12 | 9.49 | 8.6 | 38427 | 8.98433785 | CS |
| 52 | 0.0198 | 0.217821782178 | 9.09 | 9.49 | 8.6 | 32587 | 8.96695864 | CS |
| 156 | -0.8602 | -8.62788365095 | 9.97 | 10.18 | 8.28 | 29839 | 9.05263862 | CS |
| 260 | -1.7402 | -16.0387096774 | 10.85 | 11.41 | 8.28 | 26317 | 9.48621385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 9.05 | 0.01 | 0.11 | 9.13 | 9.13 | 9.05 | 27174 |
| 1738712400 | 9.0399999 | 0.01 | 0.11 | 9.05 | 9.05 | 9.01 | 33675 |
| 1738626000 | 9.03 | 0.04 | 0.44 | 9.05 | 9.1199999 | 9 | 85378 |
| 1738366800 | 8.99 | 0 | 0.00 | 9.01 | 9.015 | 8.99 | 54047 |
| 1738280400 | 8.99 | 0.06 | 0.67 | 8.99 | 9.01 | 8.969 | 47535 |
| 1738194000 | 8.93 | -0.01 | -0.11 | 9.03 | 9.03 | 8.88 | 31660 |
| 1738107600 | 8.94 | -0.01 | -0.11 | 9 | 9 | 8.9 | 22680 |
| 1738021200 | 8.95 | -0.03 | -0.33 | 9.05 | 9.05 | 8.935 | 10527 |
| 1737762000 | 8.98 | 0.07 | 0.76 | 8.91 | 8.99 | 8.905 | 15167 |
| 1737675600 | 8.912 | 0 | 0.00 | 8.912 | 8.912 | 8.912 | 0 |
| 1737589200 | 8.912 | 0 | 0.02 | 9 | 9 | 8.89 | 26670 |
| 1737502800 | 8.91 | 0.01 | 0.11 | 8.97 | 8.97 | 8.9 | 11686 |
| 1737157200 | 8.9 | 0.04 | 0.39 | 9 | 9 | 8.88 | 40924 |
| 1737070800 | 8.865 | -0.03 | -0.28 | 8.93 | 8.95 | 8.8453 | 29958 |
| 1736984400 | 8.89 | 0.06 | 0.68 | 8.86 | 8.9097 | 8.86 | 20756 |
| 1736898000 | 8.83 | 0.05 | 0.57 | 8.83 | 8.89 | 8.77 | 53985 |
| 1736811600 | 8.78 | -0.01 | -0.11 | 8.78 | 8.8699999 | 8.7297999 | 67263 |
| 1736552400 | 8.7899999 | -0.02 | -0.23 | 8.78 | 8.83 | 8.7729 | 41133 |
| 1736379600 | 8.81 | 0.02 | 0.23 | 8.81 | 8.83 | 8.76 | 30892 |
| 1736293200 | 8.7899999 | -0.05 | -0.51 | 8.88 | 8.88 | 8.76 | 38405 |
| 1736206800 | 8.835 | 0.02 | 0.23 | 8.8699999 | 8.8699999 | 8.82 | 28632 |
| 1735947600 | 8.815 | 0.08 | 0.97 | 8.77 | 8.84 | 8.77 | 96371 |
| 1735861200 | 8.73 | 0.02 | 0.23 | 8.78 | 8.78 | 8.69 | 39388 |
| 1735688400 | 8.71 | 0.04 | 0.46 | 8.71 | 8.75 | 8.6 | 383949 |
| 1735602000 | 8.67 | 0.02 | 0.23 | 8.65 | 8.7 | 8.61 | 203871 |
| 1735342800 | 8.65 | -0.03 | -0.35 | 8.71 | 8.71 | 8.63 | 72872 |
| 1735256400 | 8.68 | 0.02 | 0.23 | 8.72 | 8.72 | 8.65 | 48439 |
| 1735077840 | 8.66 | 0.01 | 0.12 | 8.85 | 8.85 | 8.6199999 | 28456 |
| 1734997200 | 8.65 | -0.02 | -0.23 | 8.69 | 8.69 | 8.63 | 69835 |
| 1734738000 | 8.67 | 0.03 | 0.29 | 8.69 | 8.72 | 8.66 | 60729 |
| 1734651600 | 8.645 | -0.09 | -0.97 | 8.75 | 8.78 | 8.645 | 146597 |
| 1734565200 | 8.73 | -0.06 | -0.68 | 8.83 | 8.83 | 8.73 | 72785 |
| 1734478800 | 8.7899999 | -0.07 | -0.79 | 8.86 | 8.8836 | 8.78 | 83108 |
| 1734392400 | 8.86 | -0.02 | -0.23 | 8.8699999 | 8.91 | 8.85 | 67415 |
| 1734133200 | 8.88 | -0.09 | -1.00 | 8.94 | 8.9495 | 8.86 | 71006 |
| 1734046800 | 8.97 | -0.03 | -0.33 | 8.95 | 8.9799 | 8.91 | 109217 |
| 1733960400 | 9 | -0.01 | -0.11 | 9.03 | 9.03 | 8.96 | 38403 |
| 1733874000 | 9.01 | 0.01 | 0.11 | 8.99 | 9.01 | 8.98 | 38780 |
| 1733787600 | 9 | -0.01 | -0.06 | 8.98 | 9.07 | 8.98 | 42807 |
| 1733528400 | 9.005 | 0.01 | 0.06 | 9 | 9.0635999 | 8.97 | 38232 |
| 1733442000 | 9 | -0.01 | -0.11 | 9.01 | 9.0399 | 8.98 | 21767 |
| 1733355600 | 9.01 | -0.01 | -0.11 | 9 | 9.0658999 | 8.97 | 43139 |
| 1733269200 | 9.02 | 0.02 | 0.22 | 9.02 | 9.0498999 | 8.9909 | 35593 |
| 1733182800 | 9 | 0.01 | 0.11 | 8.97 | 9.02 | 8.95 | 45440 |
| 1732917840 | 8.99 | 0.02 | 0.22 | 8.99 | 9.01 | 8.96 | 35828 |
| 1732750800 | 8.97 | 0.04 | 0.45 | 8.92 | 8.99 | 8.88 | 56915 |
| 1732664400 | 8.93 | -0.01 | -0.11 | 8.94 | 8.95 | 8.92 | 40956 |
| 1732578000 | 8.94 | 0.04 | 0.45 | 8.96 | 8.96 | 8.9 | 51320 |
| 1732318800 | 8.8998 | -0.01 | -0.11 | 8.94 | 8.99 | 8.89 | 46802 |
| 1732232400 | 8.91 | -0.02 | -0.22 | 9.02 | 9.02 | 8.8699999 | 57433 |
| 1732146000 | 8.93 | -0.02 | -0.22 | 9.01 | 9.01 | 8.92 | 34527 |
| 1732059600 | 8.95 | -0.01 | -0.11 | 8.99 | 8.99 | 8.95 | 16307 |
| 1731973200 | 8.96 | 0.01 | 0.11 | 8.981 | 9.02 | 8.96 | 6577 |
| 1731714000 | 8.95 | -0.09 | -1.00 | 8.99 | 8.9971 | 8.95 | 12682 |
| 1731627600 | 9.0399999 | -0.01 | -0.11 | 9.07 | 9.07 | 9.01 | 11465 |
| 1731541200 | 9.05 | 0.01 | 0.11 | 9.05 | 9.1531 | 9 | 66749 |
| 1731454800 | 9.0399999 | -0.05 | -0.55 | 9.05 | 9.0863 | 9 | 19366 |
| 1731368400 | 9.09 | -0.03 | -0.33 | 9.16 | 9.16 | 9.08 | 36980 |
| 1731109200 | 9.1199999 | 0.04 | 0.44 | 9.06 | 9.13 | 9.06 | 19414 |
| 1731022800 | 9.08 | 0.12 | 1.31 | 9 | 9.08 | 9 | 18032 |
| 1730936400 | 8.9629999 | -0.11 | -1.18 | 9.08 | 9.1199999 | 8.9629999 | 13141 |
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
