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 | 0.08 | 1.17994100295 | 6.78 | 7 | 6.71 | 9712310 | 6.86644602 | DR |
| 4 | -0.8 | -10.4438642298 | 7.66 | 7.66 | 6.71 | 13446285 | 7.01278342 | DR |
| 12 | -1.74 | -20.2325581395 | 8.6 | 8.86 | 6.71 | 12333413 | 7.82418463 | DR |
| 26 | -1.85 | -21.2399540758 | 8.71 | 9 | 6.71 | 12159461 | 8.09453669 | DR |
| 52 | -0.95 | -12.1638924456 | 7.81 | 9 | 6.71 | 9825417 | 8.04996221 | DR |
| 156 | -4.27 | -38.3647798742 | 11.13 | 12.68 | 5.36 | 8634208 | 8.01188064 | DR |
| 260 | 4.43 | 182.304526749 | 2.43 | 12.68 | 2 | 6902462 | 8.19042681 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 6.87 | 0.02 | 0.29 | 6.93 | 6.93 | 6.84 | 9335236 |
| 1732318800 | 6.85 | 0.08 | 1.18 | 6.75 | 6.86 | 6.75 | 5025327 |
| 1732232400 | 6.77 | -0.03 | -0.44 | 6.84 | 6.845 | 6.71 | 11842515 |
| 1732146000 | 6.8 | -0.18 | -2.58 | 6.9 | 6.91 | 6.74 | 10950814 |
| 1732059600 | 6.98 | 0.04 | 0.58 | 6.9 | 7 | 6.9 | 8610062 |
| 1731973200 | 6.94 | 0.16 | 2.36 | 6.78 | 6.96 | 6.78 | 13014077 |
| 1731714000 | 6.78 | -0.1 | -1.45 | 6.88 | 6.91 | 6.78 | 14463923 |
| 1731627600 | 6.88 | -0.04 | -0.58 | 6.9 | 6.93 | 6.84 | 8611528 |
| 1731541200 | 6.92 | -0.07 | -1.00 | 6.97 | 7.005 | 6.9 | 12426205 |
| 1731454800 | 6.99 | 0 | 0.00 | 7.02 | 7.08 | 6.91 | 15515167 |
| 1731368400 | 6.99 | -0.17 | -2.37 | 7.09 | 7.1 | 6.92 | 12247336 |
| 1731109200 | 7.16 | -0.08 | -1.10 | 7.1 | 7.18 | 7.1 | 8619440 |
| 1731022800 | 7.24 | 0.22 | 3.13 | 7.23 | 7.3 | 7.22 | 14850149 |
| 1730936400 | 7.02 | 0.06 | 0.86 | 6.98 | 7.03 | 6.925 | 15556792 |
| 1730850000 | 6.96 | -0.11 | -1.56 | 7.02 | 7.025 | 6.9 | 12918375 |
| 1730763600 | 7.07 | 0.01 | 0.14 | 7.04 | 7.15 | 7.04 | 15184950 |
| 1730500800 | 7.06 | 0.22 | 3.22 | 7.01 | 7.16 | 6.92 | 22442185 |
| 1730414400 | 6.84 | -0.15 | -2.15 | 7.01 | 7.015 | 6.78 | 19823999 |
| 1730328000 | 6.99 | -0.42 | -5.67 | 7.24 | 7.295 | 6.98 | 21791644 |
| 1730241600 | 7.41 | -0.01 | -0.13 | 7.44 | 7.445 | 7.34 | 15259606 |
| 1730155200 | 7.42 | -0.33 | -4.26 | 7.66 | 7.66 | 7.4 | 13571824 |
| 1729896000 | 7.75 | 0.04 | 0.52 | 7.73 | 7.866 | 7.73 | 10127395 |
| 1729809600 | 7.71 | 0.01 | 0.13 | 7.75 | 7.75 | 7.66 | 7793306 |
| 1729723200 | 7.7 | -0.1 | -1.28 | 7.71 | 7.745 | 7.6101 | 8311457 |
| 1729636800 | 7.8 | 0.04 | 0.52 | 7.77 | 7.82 | 7.74 | 8990614 |
| 1729550400 | 7.76 | 0.03 | 0.39 | 7.82 | 7.855 | 7.73 | 13324749 |
| 1729291200 | 7.73 | -0.27 | -3.38 | 7.99 | 7.99 | 7.72 | 10048864 |
| 1729204800 | 8 | 0.02 | 0.25 | 8.13 | 8.24 | 7.99 | 16071719 |
| 1729118400 | 7.98 | 0.03 | 0.38 | 8.1 | 8.1199999 | 7.95 | 9662880 |
| 1729032000 | 7.95 | -0.23 | -2.81 | 8.14 | 8.185 | 7.91 | 14387438 |
| 1728945600 | 8.18 | 0.09 | 1.11 | 8.1 | 8.21 | 8.09 | 7699944 |
| 1728686400 | 8.09 | 0.05 | 0.62 | 8.07 | 8.13 | 8.01 | 5395295 |
| 1728600000 | 8.0399999 | -0.02 | -0.25 | 7.99 | 8.05 | 7.95 | 7597236 |
| 1728513600 | 8.06 | -0.11 | -1.35 | 8.15 | 8.15 | 7.99 | 7599550 |
| 1728427200 | 8.17 | -0.06 | -0.73 | 8.15 | 8.22 | 8.14 | 9331905 |
| 1728340800 | 8.23 | -0.12 | -1.44 | 8.23 | 8.32 | 8.19 | 7377692 |
| 1728081600 | 8.35 | 0.06 | 0.72 | 8.3 | 8.35 | 8.255 | 8846529 |
| 1727995200 | 8.2899999 | 0 | 0.00 | 8.21 | 8.35 | 8.21 | 8903398 |
| 1727908800 | 8.2899999 | 0 | 0.00 | 8.34 | 8.39 | 8.24 | 13794932 |
| 1727822400 | 8.2899999 | -0.13 | -1.54 | 8.42 | 8.46 | 8.27 | 15225891 |
| 1727736000 | 8.42 | -0.31 | -3.55 | 8.56 | 8.605 | 8.3699999 | 10738729 |
| 1727476800 | 8.73 | -0.11 | -1.24 | 8.82 | 8.85 | 8.72 | 11610652 |
| 1727390400 | 8.84 | 0.15 | 1.73 | 8.78 | 8.86 | 8.65 | 15296099 |
| 1727304000 | 8.69 | 0.08 | 0.93 | 8.63 | 8.72 | 8.6199999 | 8947481 |
| 1727217600 | 8.61 | 0.07 | 0.82 | 8.58 | 8.63 | 8.53 | 11892591 |
| 1727131200 | 8.5399999 | 0.15 | 1.79 | 8.41 | 8.5399999 | 8.4 | 9147582 |
| 1726872000 | 8.39 | -0.13 | -1.53 | 8.42 | 8.47 | 8.31 | 17314041 |
| 1726785600 | 8.52 | 0.17 | 2.04 | 8.51 | 8.597 | 8.4101 | 16455359 |
| 1726699200 | 8.35 | -0.1 | -1.18 | 8.42 | 8.55 | 8.34 | 11727800 |
| 1726612800 | 8.45 | -0.04 | -0.47 | 8.53 | 8.545 | 8.385 | 10395594 |
| 1726526400 | 8.49 | -0.08 | -0.93 | 8.52 | 8.53 | 8.4 | 9239683 |
| 1726267200 | 8.57 | -0.05 | -0.58 | 8.59 | 8.6 | 8.4949999 | 10278564 |
| 1726180800 | 8.6199999 | -0.13 | -1.49 | 8.67 | 8.68 | 8.545 | 17251587 |
| 1726094400 | 8.75 | 0.38 | 4.54 | 8.41 | 8.765 | 8.3699999 | 17700966 |
| 1726008000 | 8.3699999 | -0.06 | -0.71 | 8.41 | 8.41 | 8.195 | 10145215 |
| 1725921600 | 8.43 | 0.15 | 1.81 | 8.35 | 8.44 | 8.35 | 10752572 |
| 1725662400 | 8.28 | -0.18 | -2.13 | 8.53 | 8.545 | 8.215 | 18934821 |
| 1725576000 | 8.46 | 0.13 | 1.56 | 8.31 | 8.575 | 8.31 | 17404520 |
| 1725489600 | 8.33 | 0.09 | 1.09 | 8.2 | 8.4 | 8.2 | 16335678 |
| 1725403200 | 8.24 | -0.53 | -6.04 | 8.6 | 8.64 | 8.21 | 21005899 |
| 1725057600 | 8.77 | 0.11 | 1.27 | 8.74 | 8.805 | 8.675 | 9800082 |
| 1724971200 | 8.66 | 0.06 | 0.70 | 8.6199999 | 8.8 | 8.6199999 | 12367602 |
| 1724884800 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.705 | 8.53 | 10422765 |
| 1724798400 | 8.6199999 | 0.02 | 0.23 | 8.5 | 8.64 | 8.42 | 8945551 |
| 1724712000 | 8.6 | -0.2 | -2.27 | 8.7 | 8.735 | 8.58 | 13457195 |
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
