Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.64556962025 | 7.9 | 8.19 | 7.9 | 24291 | 8.01604372 | CS |
| 4 | 0 | 0 | 8.03 | 8.19 | 7.9 | 25544 | 7.99863956 | CS |
| 12 | -0.04 | -0.495662949195 | 8.07 | 8.4 | 7.85 | 33430 | 8.10532293 | CS |
| 26 | 0.39 | 5.10471204188 | 7.64 | 8.4 | 7.21 | 41494 | 7.8180034 | CS |
| 52 | 1.12 | 16.2083936324 | 6.91 | 8.4 | 6.8401 | 42847 | 7.6197964 | CS |
| 156 | -2.72 | -25.3023255814 | 10.75 | 10.99 | 5.83 | 39766 | 7.85825429 | CS |
| 260 | -3.55 | -30.6563039724 | 11.58 | 12.65 | 4.51 | 44457 | 8.74402899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.074 | 8.19 | 8.0399999 | 32701 |
| 1732318800 | 8.02 | 0.02 | 0.25 | 8.0399999 | 8.0399999 | 8 | 17224 |
| 1732232400 | 8 | -0.01 | -0.12 | 8.01 | 8.03 | 7.97 | 34109 |
| 1732146000 | 8.01 | 0.05 | 0.63 | 7.97 | 8.07 | 7.95 | 17244 |
| 1732059600 | 7.96 | 0.04 | 0.51 | 7.935 | 7.99 | 7.9 | 15208 |
| 1731973200 | 7.92 | -0.01 | -0.13 | 7.9658 | 7.9658 | 7.9 | 14864 |
| 1731714000 | 7.93 | 0.02 | 0.32 | 7.93 | 8.05 | 7.9 | 30531 |
| 1731627600 | 7.905 | -0.08 | -1.00 | 8.03 | 8.06 | 7.905 | 29295 |
| 1731541200 | 7.985 | -0.06 | -0.68 | 8.03 | 8.06 | 7.96 | 29499 |
| 1731454800 | 8.0399999 | -0.05 | -0.62 | 8.035 | 8.06 | 7.99 | 19029 |
| 1731368400 | 8.09 | 0.03 | 0.37 | 8.0908 | 8.1199999 | 8.05 | 17716 |
| 1731109200 | 8.06 | 0.03 | 0.37 | 8.1 | 8.15 | 8.05 | 26674 |
| 1731022800 | 8.03 | 0 | 0.06 | 8.025 | 8.09 | 8.02 | 41106 |
| 1730936400 | 8.025 | 0.04 | 0.47 | 7.9901 | 8.0775 | 7.9901 | 14504 |
| 1730850000 | 7.9875 | 0.03 | 0.35 | 8.0198 | 8.0198 | 7.91 | 11574 |
| 1730763600 | 7.96 | -0.05 | -0.62 | 8.08 | 8.08 | 7.901 | 29331 |
| 1730500800 | 8.01 | 0.02 | 0.25 | 8.03 | 8.1298999 | 7.94 | 31960 |
| 1730414400 | 7.99 | -0.01 | -0.13 | 8.16 | 8.17 | 7.965 | 16129 |
| 1730328000 | 8 | 0.01 | 0.13 | 7.97 | 8.0399999 | 7.95 | 19420 |
| 1730241600 | 7.99 | -0.08 | -0.99 | 8.05 | 8.1 | 7.91 | 38869 |
| 1730155200 | 8.07 | 0.09 | 1.13 | 8.0227 | 8.07 | 8.006 | 18987 |
| 1729896000 | 7.98 | 0.03 | 0.38 | 7.98 | 8.010641 | 7.9441 | 28309 |
| 1729809600 | 7.95 | -0.09 | -1.12 | 7.97 | 7.99 | 7.8571 | 64043 |
| 1729723200 | 8.0399999 | 0.08 | 1.01 | 8.02 | 8.05 | 7.98 | 44647 |
| 1729636800 | 7.96 | -0.18 | -2.21 | 8.19 | 8.2 | 7.96 | 41756 |
| 1729550400 | 8.14 | -0.07 | -0.85 | 8.25 | 8.28 | 8.0633 | 118022 |
| 1729291200 | 8.21 | -0.01 | -0.12 | 8.2899999 | 8.3 | 8.2 | 35380 |
| 1729204800 | 8.22 | -0.04 | -0.48 | 8.15 | 8.26 | 8.15 | 29169 |
| 1729118400 | 8.26 | 0.07 | 0.85 | 8.14 | 8.36 | 8.1 | 62350 |
| 1729032000 | 8.19 | 0 | 0.00 | 8.21 | 8.21 | 8.15 | 32384 |
| 1728945600 | 8.19 | -0.15 | -1.80 | 8.21 | 8.2899999 | 8.16 | 70219 |
| 1728686400 | 8.34 | -0.02 | -0.24 | 8.39 | 8.4 | 8.2901 | 26667 |
| 1728600000 | 8.36 | -0.01 | -0.12 | 8.34 | 8.39 | 8.34 | 39754 |
| 1728513600 | 8.3699999 | 0.03 | 0.36 | 8.38 | 8.39 | 8.3515 | 34279 |
| 1728427200 | 8.34 | 0.04 | 0.48 | 8.304 | 8.36 | 8.303 | 34829 |
| 1728340800 | 8.3 | -0.05 | -0.60 | 8.35 | 8.3699999 | 8.21 | 46481 |
| 1728081600 | 8.35 | -0.02 | -0.24 | 8.2899999 | 8.35 | 8.276153 | 18380 |
| 1727995200 | 8.3699999 | -0.01 | -0.12 | 8.34 | 8.3735 | 8.3 | 17310 |
| 1727908800 | 8.38 | -0.01 | -0.12 | 8.38 | 8.38 | 8.36 | 17232 |
| 1727822400 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.3501 | 22371 |
| 1727735520 | 8.39 | 0.12 | 1.45 | 8.2701 | 8.39 | 8.2579 | 29180 |
| 1727476800 | 8.27 | 0.01 | 0.12 | 8.27 | 8.3246 | 8.2401 | 19859 |
| 1727390400 | 8.26 | -0.01 | -0.12 | 8.31 | 8.31 | 8.21 | 20955 |
| 1727304000 | 8.27 | 0.05 | 0.61 | 8.22 | 8.28 | 8.1701 | 30073 |
| 1727217600 | 8.22 | -0.01 | -0.12 | 8.24 | 8.24 | 8.15 | 17124 |
| 1727131200 | 8.23 | 0.13 | 1.60 | 8.07 | 8.24 | 8.0399999 | 45945 |
| 1726872000 | 8.1 | 0.03 | 0.37 | 8.1 | 8.14 | 8.0602 | 30735 |
| 1726785600 | 8.07 | 0.02 | 0.25 | 8.1 | 8.14 | 8.01 | 31320 |
| 1726699200 | 8.05 | 0.01 | 0.12 | 8.01 | 8.08 | 7.9885 | 9939 |
| 1726612800 | 8.0399999 | 0.05 | 0.63 | 8.0175 | 8.07 | 7.984 | 28870 |
| 1726526400 | 7.99 | 0.04 | 0.50 | 8.0169 | 8.02 | 7.96 | 23468 |
| 1726267200 | 7.95 | 0 | 0.00 | 8.004 | 8.004 | 7.94 | 31498 |
| 1726180800 | 7.95 | -0.02 | -0.25 | 7.97 | 8.0399999 | 7.95 | 56462 |
| 1726094400 | 7.97 | 0.01 | 0.13 | 8 | 8.03 | 7.952 | 46029 |
| 1726008000 | 7.96 | 0 | 0.00 | 8.038 | 8.05 | 7.93 | 31321 |
| 1725921600 | 7.96 | 0 | 0.00 | 7.95 | 8.0399999 | 7.9 | 24996 |
| 1725662400 | 7.96 | -0.01 | -0.13 | 8 | 8.009 | 7.91 | 20008 |
| 1725576000 | 7.97 | -0.08 | -0.99 | 8.0399999 | 8.05 | 7.95 | 20983 |
| 1725489600 | 8.05 | -0.01 | -0.12 | 8.1 | 8.11 | 8.03 | 35835 |
| 1725403200 | 8.06 | 0.02 | 0.25 | 8.0727 | 8.11 | 7.85 | 64288 |
| 1725057600 | 8.0399999 | 0.05 | 0.63 | 8.1 | 8.1 | 8 | 25166 |
| 1724971200 | 7.99 | -0.01 | -0.13 | 8.08 | 8.0869 | 7.83 | 90064 |
| 1724884800 | 8 | -0.04 | -0.50 | 8.1 | 8.1 | 8 | 41733 |
| 1724798400 | 8.0399999 | 0.05 | 0.63 | 8 | 8.1 | 7.9914 | 74011 |
| 1724712000 | 7.99 | 0.07 | 0.88 | 7.95 | 8.01 | 7.9201 | 68747 |
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
