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 | 0.115 | 1.40586797066 | 8.18 | 8.36 | 7.73 | 773 | 8.1914489 | DE |
| 4 | -0.955 | -10.3243243243 | 9.25 | 9.26 | 7.73 | 512 | 8.62673405 | DE |
| 12 | -0.165 | -1.95035460993 | 8.46 | 9.69 | 7.73 | 589 | 8.63907962 | DE |
| 26 | -2.565 | -23.6187845304 | 10.86 | 11.35 | 7.73 | 569 | 8.99089245 | DE |
| 52 | -3.175 | -27.6809067132 | 11.47 | 13.12 | 7.73 | 579 | 10.19204165 | DE |
| 156 | -7.764999 | -48.3499345174 | 16.059999 | 16.64 | 7.73 | 599 | 10.75625771 | DE |
| 260 | -7.764999 | -48.3499345174 | 16.059999 | 16.64 | 7.73 | 599 | 10.75625771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 8.16 | -0.18 | -2.10 | 8.185 | 8.295 | 8.125 | 1697 |
| 1732570020 | 8.335 | 0.26 | 3.16 | 8.15 | 8.36 | 8.115 | 1370 |
| 1732310820 | 8.08 | 0.18 | 2.28 | 8.0749999 | 8.08 | 8.0749999 | 350 |
| 1732224420 | 7.9 | -0.06 | -0.75 | 7.95 | 7.95 | 7.9 | 10 |
| 1732138020 | 7.96 | -0.35 | -4.15 | 8.18 | 8.18 | 7.73 | 438 |
| 1732051620 | 8.305 | -0.69 | -7.62 | 8.41 | 8.41 | 8.11 | 963 |
| 1731965220 | 8.99 | -0.04 | -0.39 | 9.08 | 9.08 | 8.99 | 13 |
| 1731705960 | 9.025 | 0.06 | 0.73 | 8.9049999 | 9.025 | 8.9049999 | 5 |
| 1731619560 | 8.96 | -0.07 | -0.72 | 9.025 | 9.025 | 8.96 | 581 |
| 1731533160 | 9.025 | -0.05 | -0.50 | 8.945 | 9.025 | 8.945 | 102 |
| 1731446820 | 9.07 | -0.13 | -1.41 | 9.13 | 9.13 | 9.07 | 15 |
| 1731360420 | 9.1999999 | 0.24 | 2.74 | 9.13 | 9.1999999 | 9.13 | 339 |
| 1731101220 | 8.955 | -0.08 | -0.83 | 8.955 | 8.955 | 8.955 | 347 |
| 1731014760 | 9.0299999 | 0.37 | 4.27 | 8.7899999 | 9.0299999 | 8.7899999 | 770 |
| 1730928360 | 8.66 | -0.35 | -3.88 | 8.99 | 9.19 | 8.66 | 1484 |
| 1730841960 | 9.01 | 0.12 | 1.35 | 8.945 | 9.01 | 8.945 | 10 |
| 1730755560 | 8.89 | -0.03 | -0.28 | 8.945 | 8.945 | 8.89 | 4 |
| 1730496360 | 8.9149999 | -0.23 | -2.52 | 9.005 | 9.005 | 8.9149999 | 21 |
| 1730409960 | 9.145 | -0.12 | -1.24 | 9.02 | 9.145 | 9.02 | 206 |
| 1730323560 | 9.26 | -0.09 | -0.91 | 9.25 | 9.26 | 9.25 | 1514 |
| 1730237160 | 9.345 | -0.11 | -1.16 | 9.455 | 9.66 | 9.33 | 2481 |
| 1730150760 | 9.455 | 0.47 | 5.17 | 9.69 | 9.69 | 9.455 | 222 |
| 1729888020 | 8.99 | -0.24 | -2.60 | 8.9499999 | 8.99 | 8.945 | 1176 |
| 1729801560 | 9.23 | 0.13 | 1.43 | 9.15 | 9.35 | 9.15 | 970 |
| 1729715160 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1729628760 | 9.1 | 0.13 | 1.39 | 9.1 | 9.1 | 9.1 | 277 |
| 1729542360 | 8.975 | 0.41 | 4.85 | 8.9499999 | 8.975 | 8.925 | 900 |
| 1729283160 | 8.56 | 0.21 | 2.45 | 8.5749999 | 8.595 | 8.56 | 111 |
| 1729196760 | 8.355 | -0.12 | -1.42 | 8.52 | 8.535 | 8.355 | 814 |
| 1729110360 | 8.475 | 0.18 | 2.17 | 8.1999999 | 8.475 | 8.1999999 | 106 |
| 1729023960 | 8.295 | -0.08 | -0.90 | 8.425 | 8.425 | 8.295 | 8 |
| 1728937620 | 8.3699999 | -0.02 | -0.24 | 8.3699999 | 8.3699999 | 8.3699999 | 75 |
| 1728678360 | 8.39 | -0.05 | -0.53 | 8.38 | 8.4 | 8.38 | 116 |
| 1728591960 | 8.435 | -0.23 | -2.60 | 8.6 | 8.6 | 8.385 | 911 |
| 1728505560 | 8.66 | 0.07 | 0.87 | 8.55 | 8.66 | 8.55 | 14 |
| 1728419160 | 8.585 | -0.01 | -0.06 | 8.5749999 | 8.585 | 8.5 | 42 |
| 1728332760 | 8.59 | -0.32 | -3.59 | 9 | 9 | 8.59 | 1013 |
| 1728073560 | 8.91 | 0.3 | 3.42 | 8.93 | 8.93 | 8.91 | 21 |
| 1727987220 | 8.615 | -0.02 | -0.23 | 8.635 | 8.66 | 8.615 | 78 |
| 1727900820 | 8.635 | -0.13 | -1.43 | 8.8249999 | 8.8249999 | 8.635 | 396 |
| 1727814420 | 8.76 | -0.14 | -1.57 | 8.96 | 8.96 | 8.76 | 141 |
| 1727728020 | 8.9 | -0.47 | -4.97 | 8.96 | 8.96 | 8.9 | 699 |
| 1727468760 | 9.365 | 0.71 | 8.14 | 9.125 | 9.365 | 9.125 | 886 |
| 1727382360 | 8.66 | 0.82 | 10.39 | 8.36 | 8.7799999 | 8.335 | 261 |
| 1727295960 | 7.845 | -0.26 | -3.15 | 7.975 | 7.99 | 7.845 | 357 |
| 1727209560 | 8.1 | 0.08 | 1.06 | 8.115 | 8.115 | 8.1 | 101 |
| 1727123160 | 8.015 | -0.26 | -3.08 | 8.06 | 8.1 | 7.815 | 362 |
| 1726864020 | 8.27 | -0.3 | -3.50 | 8.255 | 8.27 | 8.255 | 251 |
| 1726777560 | 8.57 | 0.29 | 3.44 | 8.425 | 8.57 | 8.425 | 112 |
| 1726691220 | 8.285 | -0.04 | -0.42 | 8.32 | 8.32 | 8.285 | 1203 |
| 1726604760 | 8.32 | 0.03 | 0.30 | 8.18 | 8.32 | 8.175 | 11 |
| 1726518420 | 8.295 | -0.02 | -0.18 | 8.375 | 8.375 | 8.295 | 198 |
| 1726259160 | 8.31 | 0.17 | 2.03 | 8.31 | 8.31 | 8.31 | 228 |
| 1726172760 | 8.145 | 0 | 0.00 | 8.145 | 8.145 | 8.145 | 0 |
| 1726086360 | 8.145 | 0.08 | 0.99 | 8.11 | 8.15 | 8.11 | 3836 |
| 1725999960 | 8.065 | -0.49 | -5.67 | 8.41 | 8.435 | 8.065 | 210 |
| 1725913620 | 8.55 | 0.01 | 0.12 | 8.58 | 8.58 | 8.55 | 186 |
| 1725654360 | 8.5399999 | -0.29 | -3.23 | 8.64 | 8.67 | 8.5399999 | 1539 |
| 1725567960 | 8.8249999 | 0.27 | 3.16 | 8.82 | 8.91 | 8.8 | 735 |
| 1725481560 | 8.555 | 0.01 | 0.12 | 8.46 | 8.555 | 8.46 | 2858 |
| 1725395160 | 8.545 | 0.02 | 0.18 | 8.57 | 8.66 | 8.545 | 55 |
| 1725308760 | 8.5299999 | -0.13 | -1.50 | 8.5 | 8.5299999 | 8.46 | 319 |
| 1725049560 | 8.66 | 0.02 | 0.17 | 8.66 | 8.66 | 8.66 | 3 |
| 1724963160 | 8.645 | -0.08 | -0.86 | 8.725 | 8.725 | 8.645 | 358 |
| 1724876760 | 8.72 | -0.16 | -1.80 | 8.94 | 8.94 | 8.72 | 13 |
| 1724790420 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
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
