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 | -0.16 | -1.43240823635 | 11.17 | 11.31 | 10.66 | 93219 | 11.00286588 | CS |
| 4 | 0.89 | 8.79446640316 | 10.12 | 11.53 | 10.02 | 169073 | 10.69171142 | CS |
| 12 | 3.2 | 40.9731113956 | 7.81 | 11.53 | 7.65 | 133613 | 10.05655477 | CS |
| 26 | 2.62 | 31.2276519666 | 8.39 | 11.53 | 7.37 | 90193 | 9.47464759 | CS |
| 52 | 3.93 | 55.5084745763 | 7.08 | 11.53 | 7.04 | 81953 | 8.76240281 | CS |
| 156 | 2.88 | 35.4243542435 | 8.13 | 11.53 | 5.63 | 111296 | 7.71483661 | CS |
| 260 | 5.27 | 91.8118466899 | 5.74 | 11.53 | 2.5 | 139120 | 6.77274082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 10.93 | -0.07 | -0.64 | 10.98 | 10.99 | 10.79 | 47869 |
| 1732056000 | 11 | 0.15 | 1.38 | 10.85 | 11.12 | 10.85 | 80639 |
| 1731969600 | 10.85 | -0.05 | -0.46 | 10.89 | 10.89 | 10.66 | 112493 |
| 1731710400 | 10.9 | -0.29 | -2.59 | 11.24 | 11.24 | 10.8 | 73128 |
| 1731624000 | 11.19 | -0.03 | -0.27 | 11.17 | 11.31 | 11.11 | 151965 |
| 1731537600 | 11.22 | -0.04 | -0.36 | 11.4 | 11.4 | 11.2 | 87240 |
| 1731451200 | 11.26 | 0.02 | 0.18 | 11.3 | 11.34 | 11.2 | 76117 |
| 1731364800 | 11.24 | 0.15 | 1.35 | 10.99 | 11.32 | 10.99 | 59647 |
| 1731105600 | 11.09 | -0.23 | -2.03 | 11.4 | 11.4 | 11.02 | 97984 |
| 1731019200 | 11.32 | 0.4 | 3.66 | 10.95 | 11.53 | 10.9 | 291122 |
| 1730932800 | 10.92 | 0.29 | 2.73 | 10.89 | 11.08 | 10.78 | 158169 |
| 1730846400 | 10.63 | -0.05 | -0.47 | 10.56 | 10.82 | 10.56 | 100805 |
| 1730760000 | 10.68 | 0.04 | 0.38 | 10.78 | 10.91 | 10.63 | 96905 |
| 1730497200 | 10.64 | 0.22 | 2.11 | 10.49 | 10.78 | 10.47 | 80723 |
| 1730410800 | 10.42 | -0.01 | -0.10 | 10.32 | 10.51 | 10.32 | 1542247 |
| 1730324400 | 10.43 | 0.05 | 0.48 | 10.5 | 10.58 | 10.4 | 32104 |
| 1730238000 | 10.38 | -0.15 | -1.42 | 10.47 | 10.47 | 10.29 | 132171 |
| 1730151600 | 10.53 | 0.2 | 1.94 | 10.42 | 10.61 | 10.4 | 64890 |
| 1729892400 | 10.33 | 0 | 0.00 | 10.36 | 10.48 | 10.21 | 47545 |
| 1729806000 | 10.33 | 0.17 | 1.67 | 10.12 | 10.36 | 10.02 | 47689 |
| 1729719600 | 10.16 | -0.29 | -2.78 | 10.33 | 10.47 | 10.11 | 58399 |
| 1729633200 | 10.45 | 0.01 | 0.10 | 10.36 | 10.51 | 10.35 | 106276 |
| 1729546800 | 10.44 | -0.04 | -0.38 | 10.49 | 10.55 | 10.3 | 123537 |
| 1729287600 | 10.48 | -0.13 | -1.23 | 10.68 | 10.7 | 10.42 | 112930 |
| 1729201200 | 10.61 | -0.42 | -3.81 | 10.81 | 11 | 10.33 | 348484 |
| 1729114800 | 11.03 | 0.3 | 2.80 | 10.74 | 11.11 | 10.7 | 184782 |
| 1729028400 | 10.73 | -0.07 | -0.65 | 11 | 11 | 10.71 | 87820 |
| 1728682800 | 10.8 | 0.14 | 1.31 | 10.65 | 10.87 | 10.65 | 227631 |
| 1728596400 | 10.66 | 0.22 | 2.11 | 10.35 | 10.76 | 10.2 | 171011 |
| 1728510000 | 10.44 | 0.01 | 0.10 | 10.44 | 10.47 | 10.31 | 93878 |
| 1728423600 | 10.43 | 0.15 | 1.46 | 10.3 | 10.5 | 10.29 | 119064 |
| 1728337200 | 10.28 | -0.21 | -2.00 | 10.49 | 10.56 | 10.16 | 94038 |
| 1728078000 | 10.49 | 0.33 | 3.25 | 10.21 | 10.68 | 10.2 | 287882 |
| 1727991600 | 10.16 | 0.66 | 6.95 | 9.49 | 10.29 | 9.49 | 326138 |
| 1727905200 | 9.5 | 0.1 | 1.06 | 9.44 | 9.55 | 9.2899999 | 114854 |
| 1727818800 | 9.4 | 0.25 | 2.73 | 9.15 | 9.41 | 9.08 | 142029 |
| 1727732400 | 9.15 | 0.19 | 2.12 | 9 | 9.15 | 8.96 | 127613 |
| 1727473200 | 8.96 | 0.12 | 1.36 | 8.85 | 9 | 8.85 | 136740 |
| 1727386800 | 8.84 | 0.54 | 6.51 | 8.34 | 8.85 | 8.34 | 122510 |
| 1727300400 | 8.3 | -0.3 | -3.49 | 8.6 | 8.7 | 8.17 | 93670 |
| 1727214000 | 8.6 | 0.08 | 0.94 | 8.52 | 8.8 | 8.52 | 131752 |
| 1727127600 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.55 | 8.4 | 36955 |
| 1726868400 | 8.49 | -0.05 | -0.59 | 8.59 | 8.59 | 8.42 | 63573 |
| 1726782000 | 8.5399999 | 0.12 | 1.43 | 8.47 | 8.58 | 8.42 | 56719 |
| 1726695600 | 8.42 | 0.2 | 2.43 | 8.2899999 | 8.6 | 8.27 | 130929 |
| 1726609200 | 8.22 | 0.13 | 1.61 | 8.14 | 8.33 | 8.09 | 70473 |
| 1726522800 | 8.09 | 0.18 | 2.28 | 7.95 | 8.09 | 7.91 | 109163 |
| 1726263600 | 7.91 | 0.06 | 0.76 | 7.85 | 7.94 | 7.85 | 94023 |
| 1726177200 | 7.85 | 0 | 0.00 | 7.78 | 7.89 | 7.77 | 32429 |
| 1726090800 | 7.85 | 0.02 | 0.26 | 7.87 | 7.87 | 7.74 | 28892 |
| 1726004400 | 7.83 | 0.1 | 1.29 | 7.81 | 7.88 | 7.65 | 30214 |
| 1725918000 | 7.73 | 0.05 | 0.65 | 7.65 | 7.8 | 7.65 | 165725 |
| 1725658800 | 7.68 | -0.18 | -2.29 | 7.92 | 7.92 | 7.66 | 49296 |
| 1725572400 | 7.86 | -0.01 | -0.13 | 7.89 | 7.93 | 7.81 | 31100 |
| 1725486000 | 7.87 | -0.04 | -0.51 | 7.86 | 8.03 | 7.86 | 46499 |
| 1725399600 | 7.91 | -0.09 | -1.13 | 7.91 | 8 | 7.87 | 65107 |
| 1725054000 | 8 | 0.14 | 1.78 | 7.91 | 8 | 7.85 | 81939 |
| 1724967600 | 7.86 | 0.03 | 0.38 | 7.81 | 7.94 | 7.81 | 64039 |
| 1724881200 | 7.83 | -0.08 | -1.01 | 7.98 | 8 | 7.78 | 37831 |
| 1724794800 | 7.91 | -0.02 | -0.25 | 7.94 | 8 | 7.89 | 55965 |
| 1724708400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1724449200 | 7.93 | 0.03 | 0.38 | 7.97 | 8.06 | 7.87 | 37312 |
| 1724362800 | 7.9 | -0.08 | -1.00 | 7.98 | 7.98 | 7.81 | 40847 |
| 1724276400 | 7.98 | 0.09 | 1.14 | 7.915 | 8.05 | 7.86 | 66028 |
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
