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 | 0.69 | 7.47562296858 | 9.23 | 10.04 | 8.9739 | 223253 | 9.59590447 | CS |
| 4 | 0.8629 | 9.52733214826 | 9.0571 | 10.23 | 8.59 | 259788 | 9.37168862 | CS |
| 12 | 0.13 | 1.32788559755 | 9.79 | 10.23 | 7.41 | 313585 | 8.9929411 | CS |
| 26 | 3.5301 | 55.2449960093 | 6.3899 | 10.3 | 5.63 | 352561 | 8.35906835 | CS |
| 52 | 5.67 | 133.411764706 | 4.25 | 10.3 | 3.29 | 317166 | 6.87031836 | CS |
| 156 | -2.63 | -20.9561752988 | 12.55 | 13.39 | 3.045 | 149154 | 6.4635791 | CS |
| 260 | 3.529 | 55.2182757002 | 6.391 | 13.39 | 3.045 | 90696 | 6.52647619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 9.92 | 0.12 | 1.22 | 9.8 | 10.018 | 9.74 | 183241 |
| 1737675600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737589200 | 9.8 | 0.31 | 3.27 | 9.52 | 10.04 | 9.47 | 276915 |
| 1737502800 | 9.49 | 0.06 | 0.64 | 9.53 | 9.7899999 | 9.36 | 144291 |
| 1737157200 | 9.43 | 0.2 | 2.17 | 9.23 | 9.52 | 8.9739 | 248553 |
| 1737070800 | 9.23 | -0.19 | -2.02 | 9.6199999 | 9.6199999 | 9.19 | 371473 |
| 1736984400 | 9.42 | -0.25 | -2.59 | 9.97 | 9.97 | 9.3699999 | 168137 |
| 1736898000 | 9.67 | 0.61 | 6.73 | 9.19 | 10.23 | 9.16 | 539096 |
| 1736811600 | 9.06 | -0.4 | -4.23 | 9.36 | 9.45 | 8.91 | 283983 |
| 1736552400 | 9.46 | -0.08 | -0.84 | 9.67 | 9.76 | 9.38 | 264027 |
| 1736379600 | 9.5399999 | 0 | 0.00 | 9.55 | 9.61 | 9.195 | 233555 |
| 1736293200 | 9.5399999 | 0.17 | 1.81 | 9.6199999 | 9.95 | 9.5199 | 231906 |
| 1736206800 | 9.3699999 | 0.02 | 0.21 | 9.43 | 9.445 | 9.2436 | 243575 |
| 1735947600 | 9.35 | -0.02 | -0.21 | 9.39 | 9.45 | 9.32 | 153211 |
| 1735861200 | 9.3699999 | 0.65 | 7.45 | 8.89 | 9.43 | 8.88 | 271662 |
| 1735688400 | 8.72 | 0.01 | 0.11 | 8.66 | 8.7899 | 8.59 | 129881 |
| 1735602000 | 8.71 | -0.58 | -6.24 | 9.17 | 9.17 | 8.7 | 244955 |
| 1735342800 | 9.2899999 | 0.06 | 0.65 | 9.0571 | 9.315 | 9.0571 | 351387 |
| 1735256400 | 9.23 | 0.11 | 1.21 | 9.2 | 9.26 | 9.09 | 253636 |
| 1735077840 | 9.1199999 | -0.03 | -0.33 | 9.2 | 9.2 | 9 | 76788 |
| 1734997200 | 9.15 | 0.1 | 1.10 | 9.19 | 9.21 | 8.8699999 | 208001 |
| 1734738000 | 9.05 | 0.15 | 1.69 | 8.83 | 9.25 | 8.825 | 251085 |
| 1734651600 | 8.9 | 0.03 | 0.34 | 8.99 | 9.08 | 8.695 | 488351 |
| 1734565200 | 8.8699999 | -0.52 | -5.54 | 9.25 | 9.46 | 8.82 | 291338 |
| 1734478800 | 9.39 | -0.09 | -0.95 | 9.395 | 9.46 | 9.2 | 380369 |
| 1734392400 | 9.48 | 0.31 | 3.38 | 9.15 | 9.595 | 9.13 | 333282 |
| 1734133200 | 9.17 | 0.11 | 1.21 | 8.98 | 9.19 | 8.755 | 236828 |
| 1734046800 | 9.06 | -0.41 | -4.33 | 9.25 | 9.33 | 9.0399999 | 342195 |
| 1733960400 | 9.47 | 0.1 | 1.07 | 9.41 | 9.58 | 9.2 | 250915 |
| 1733874000 | 9.3699999 | 0.01 | 0.11 | 9.38 | 9.68 | 8.93 | 591551 |
| 1733787600 | 9.36 | 0.09 | 0.97 | 9.515 | 9.52 | 9.16 | 430271 |
| 1733528400 | 9.27 | -0.01 | -0.11 | 9.19 | 9.32 | 9.1199999 | 328153 |
| 1733442000 | 9.28 | 0.03 | 0.32 | 9.2899999 | 9.34 | 9.125 | 309429 |
| 1733355600 | 9.25 | -0.03 | -0.32 | 9.39 | 9.438 | 9.1994 | 314345 |
| 1733269200 | 9.28 | 0.13 | 1.42 | 9.22 | 9.46 | 9.21 | 213635 |
| 1733182800 | 9.15 | -0.12 | -1.29 | 9.2899999 | 9.405 | 9.11 | 326632 |
| 1732917840 | 9.27 | 0.01 | 0.11 | 9.36 | 9.56 | 9.27 | 111281 |
| 1732750800 | 9.26 | 0.04 | 0.43 | 9.34 | 9.46 | 9.24 | 293007 |
| 1732664400 | 9.22 | 0.11 | 1.21 | 9.02 | 9.3699999 | 9.01 | 274529 |
| 1732578000 | 9.11 | -0.23 | -2.46 | 9.175 | 9.375 | 8.93 | 572009 |
| 1732318800 | 9.34 | 0.34 | 3.78 | 8.95 | 9.39 | 8.88 | 395141 |
| 1732232400 | 9 | 0.35 | 4.05 | 8.72 | 9 | 8.63 | 183449 |
| 1732146000 | 8.65 | -0.06 | -0.69 | 8.685 | 8.97 | 8.58 | 353095 |
| 1732059600 | 8.71 | 0.19 | 2.23 | 8.63 | 8.77 | 8.315 | 411445 |
| 1731973200 | 8.52 | 0.66 | 8.40 | 8.15 | 8.68 | 8.15 | 604851 |
| 1731714000 | 7.86 | 0.14 | 1.81 | 7.745 | 8.017 | 7.63 | 693546 |
| 1731627600 | 7.72 | 0.21 | 2.80 | 7.49 | 7.79 | 7.41 | 644900 |
| 1731541200 | 7.51 | -0.23 | -2.97 | 7.73 | 7.9 | 7.5 | 487341 |
| 1731454800 | 7.74 | -0.47 | -5.72 | 8.11 | 8.17 | 7.68 | 446126 |
| 1731368400 | 8.21 | -0.98 | -10.66 | 8.82 | 8.82 | 8.19 | 352604 |
| 1731109200 | 9.19 | -0.24 | -2.55 | 9.23 | 9.33 | 9.0399999 | 143277 |
| 1731022800 | 9.43 | 0.37 | 4.08 | 9.15 | 9.5399999 | 9.02 | 316682 |
| 1730936400 | 9.06 | -0.24 | -2.58 | 8.7899999 | 9.16 | 8.7 | 320654 |
| 1730850000 | 9.3 | -0.18 | -1.90 | 9.59 | 9.63 | 9.2705 | 150691 |
| 1730763600 | 9.48 | -0.12 | -1.25 | 9.63 | 9.74 | 9.42 | 212185 |
| 1730500800 | 9.6 | -0.14 | -1.44 | 9.7899999 | 9.85 | 9.56 | 183382 |
| 1730414400 | 9.74 | -0.28 | -2.79 | 9.81 | 9.86 | 9.52 | 435567 |
| 1730328000 | 10.02 | -0.02 | -0.20 | 10.04 | 10.21 | 9.85 | 172011 |
| 1730241600 | 10.04 | 0.2 | 2.03 | 9.89 | 10.095 | 9.84 | 174835 |
| 1730155200 | 9.84 | -0.13 | -1.30 | 9.96 | 9.96 | 9.75 | 186696 |
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
