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 | 0.55 | 7.72471910112 | 7.12 | 7.67 | 7.02 | 107726 | 7.4168494 | CS |
| 4 | -1.04 | -11.9402985075 | 8.71 | 9.22 | 6.56 | 166902 | 7.35006009 | CS |
| 12 | 1.68 | 28.0467445743 | 5.99 | 9.22 | 5.93 | 123922 | 7.42257461 | CS |
| 26 | 2.26 | 41.7744916821 | 5.41 | 9.22 | 4.305 | 103896 | 6.51870872 | CS |
| 52 | 2.76 | 56.2118126273 | 4.91 | 9.22 | 3.98 | 121374 | 5.84219505 | CS |
| 156 | -3.8 | -33.1299040976 | 11.47 | 13.15 | 3.98 | 164728 | 8.0414779 | CS |
| 260 | -13.77 | -64.2257462687 | 21.44 | 23.71 | 3.98 | 158905 | 11.10833125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 7.67 | 0.21 | 2.82 | 7.51 | 7.67 | 7.22 | 168965 |
| 1733182800 | 7.46 | 0.29 | 4.04 | 7.13 | 7.52 | 7.125 | 87922 |
| 1732917840 | 7.17 | 0.04 | 0.56 | 7.22 | 7.26 | 7.1 | 83737 |
| 1732750800 | 7.13 | 0.08 | 1.13 | 7.12 | 7.205 | 7.02 | 90281 |
| 1732664400 | 7.05 | -0.05 | -0.70 | 7.1 | 7.13 | 7.015 | 74094 |
| 1732578000 | 7.1 | -0.07 | -0.98 | 7.17 | 7.3 | 7.1 | 114699 |
| 1732318800 | 7.17 | 0.05 | 0.70 | 7.11 | 7.21 | 7.11 | 77422 |
| 1732232400 | 7.12 | 0.11 | 1.57 | 7.13 | 7.18 | 7.03 | 63444 |
| 1732146000 | 7.01 | -0.1 | -1.41 | 7.07 | 7.1362 | 6.92 | 80694 |
| 1732059600 | 7.11 | 0.13 | 1.86 | 6.94 | 7.11 | 6.89 | 239318 |
| 1731973200 | 6.98 | -0.1 | -1.41 | 7.08 | 7.14 | 6.98 | 148219 |
| 1731714000 | 7.08 | 0.16 | 2.31 | 7 | 7.12 | 6.96 | 193819 |
| 1731627600 | 6.92 | -0.13 | -1.84 | 7.13 | 7.13 | 6.86 | 101592 |
| 1731541200 | 7.05 | -0.02 | -0.28 | 7.2 | 7.2 | 7.04 | 154531 |
| 1731454800 | 7.07 | 0.11 | 1.58 | 6.86 | 7.33 | 6.86 | 287834 |
| 1731368400 | 6.96 | -1.77 | -20.27 | 8.5 | 8.5345 | 6.5599999 | 757303 |
| 1731109200 | 8.73 | 0.04 | 0.46 | 8.7 | 8.73 | 8.58 | 104986 |
| 1731022800 | 8.69 | -0.45 | -4.92 | 9.15 | 9.15 | 8.6649999 | 108242 |
| 1730936400 | 9.14 | 0.67 | 7.91 | 8.71 | 9.22 | 8.71 | 234034 |
| 1730850000 | 8.47 | 0.22 | 2.67 | 8.2899999 | 8.48 | 8.2899999 | 101712 |
| 1730763600 | 8.25 | 0.1 | 1.23 | 8.1 | 8.48 | 8.0501 | 101123 |
| 1730500800 | 8.15 | 0.4 | 5.16 | 7.84 | 8.16 | 7.79 | 175694 |
| 1730414400 | 7.75 | -0.01 | -0.13 | 7.76 | 7.78 | 7.64 | 104754 |
| 1730328000 | 7.76 | -0.07 | -0.89 | 7.83 | 7.94 | 7.75 | 137412 |
| 1730241600 | 7.83 | -0.05 | -0.63 | 7.89 | 7.89 | 7.76 | 57486 |
| 1730155200 | 7.88 | 0.21 | 2.74 | 7.77 | 7.9 | 7.73 | 119232 |
| 1729896000 | 7.67 | 0.13 | 1.72 | 7.6 | 7.73 | 7.57 | 119031 |
| 1729809600 | 7.54 | -0.16 | -2.08 | 7.78 | 7.78 | 7.45 | 76713 |
| 1729723200 | 7.7 | -0.13 | -1.66 | 7.8 | 7.8 | 7.632 | 45415 |
| 1729636800 | 7.83 | -0.07 | -0.89 | 7.91 | 7.91 | 7.73 | 193828 |
| 1729550400 | 7.9 | -0.21 | -2.59 | 8.15 | 8.25 | 7.9 | 96719 |
| 1729291200 | 8.11 | 0.11 | 1.37 | 8.01 | 8.21 | 7.9525 | 68206 |
| 1729204800 | 8 | 0.01 | 0.13 | 8.06 | 8.15 | 7.84 | 150692 |
| 1729118400 | 7.99 | 0.79 | 10.97 | 7.23 | 8.5399999 | 7.19 | 625993 |
| 1729032000 | 7.2 | -0.03 | -0.41 | 7.21 | 7.35 | 7.19 | 80376 |
| 1728945600 | 7.23 | 0.03 | 0.42 | 7.24 | 7.29 | 7.0867 | 60535 |
| 1728686400 | 7.2 | 0.12 | 1.69 | 7.05 | 7.2799 | 7.05 | 43435 |
| 1728600000 | 7.08 | -0.1 | -1.39 | 7.11 | 7.142197 | 6.965 | 68021 |
| 1728513600 | 7.18 | -0.05 | -0.69 | 7.29 | 7.3 | 7.16 | 39767 |
| 1728427200 | 7.23 | 0.09 | 1.26 | 7.12 | 7.24 | 7.075 | 44896 |
| 1728340800 | 7.14 | -0.13 | -1.79 | 7.21 | 7.3 | 7.1 | 74594 |
| 1728081600 | 7.27 | 0.21 | 2.97 | 7.2 | 7.285 | 7.14 | 49452 |
| 1727995200 | 7.06 | -0.07 | -0.98 | 7.08 | 7.19 | 6.99 | 44402 |
| 1727908800 | 7.13 | -0.03 | -0.42 | 7.1 | 7.19 | 7.1 | 28971 |
| 1727822400 | 7.16 | -0.13 | -1.78 | 7.3 | 7.34 | 7.15 | 48252 |
| 1727736000 | 7.29 | 0.04 | 0.55 | 7.2 | 7.45 | 7.19 | 76542 |
| 1727476800 | 7.25 | 0.12 | 1.68 | 7.19 | 7.45 | 7.19 | 120724 |
| 1727390400 | 7.13 | 0.17 | 2.44 | 7 | 7.28 | 6.955 | 108784 |
| 1727304000 | 6.96 | -0.25 | -3.47 | 7.13 | 7.21 | 6.892 | 61952 |
| 1727217600 | 7.21 | 0.13 | 1.84 | 7.16 | 7.33 | 7.105 | 88187 |
| 1727131200 | 7.08 | 0.02 | 0.28 | 7.05 | 7.32 | 7.0392 | 99113 |
| 1726872000 | 7.06 | 0.01 | 0.14 | 6.88 | 7.16 | 6.82 | 222693 |
| 1726785600 | 7.05 | 0.39 | 5.86 | 6.84 | 7.05 | 6.79 | 103521 |
| 1726699200 | 6.66 | 0.02 | 0.30 | 6.68 | 7.03 | 6.64 | 103550 |
| 1726612800 | 6.64 | 0.2 | 3.11 | 6.44 | 6.755 | 6.42 | 97277 |
| 1726526400 | 6.44 | 0.02 | 0.31 | 6.5 | 6.5 | 6.37 | 68271 |
| 1726267200 | 6.42 | 0.39 | 6.47 | 6.05 | 6.48 | 6 | 107830 |
| 1726180800 | 6.03 | -0.04 | -0.66 | 6.12 | 6.12 | 5.96 | 58537 |
| 1726094400 | 6.07 | 0.02 | 0.33 | 5.99 | 6.08 | 5.93 | 66570 |
| 1726008000 | 6.05 | 0.02 | 0.33 | 6.13 | 6.13 | 5.98 | 44096 |
| 1725921600 | 6.03 | 0.04 | 0.67 | 5.98 | 6.1 | 5.97 | 47061 |
| 1725662400 | 5.99 | -0.13 | -2.12 | 6.09 | 6.09 | 5.86 | 80923 |
| 1725576000 | 6.12 | 0.05 | 0.82 | 6.14 | 6.14 | 6.035 | 33619 |
| 1725489600 | 6.07 | -0.01 | -0.16 | 6.03 | 6.13 | 6.0101 | 42224 |
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
