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 | 0.35 | 5.09461426492 | 6.87 | 7.27 | 6.8 | 711601 | 7.05752644 | CS |
| 4 | 0.45 | 6.64697193501 | 6.77 | 7.27 | 6.46 | 721412 | 6.86156523 | CS |
| 12 | 0.28 | 4.03458213256 | 6.94 | 7.27 | 6.16 | 1072730 | 6.65637501 | CS |
| 26 | -0.18 | -2.43243243243 | 7.4 | 7.71 | 6.15 | 808246 | 6.83242119 | CS |
| 52 | 0.06 | 0.837988826816 | 7.16 | 8.57 | 5.88 | 732894 | 6.951074 | CS |
| 156 | 2.52 | 53.6170212766 | 4.7 | 8.57 | 4.32 | 879442 | 6.58374468 | CS |
| 260 | 5.97 | 477.6 | 1.25 | 8.57 | 0.85 | 750428 | 5.81534945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 7.22 | -0.02 | -0.28 | 7.26 | 7.27 | 7.16 | 295130 |
| 1732228800 | 7.24 | 0.14 | 1.97 | 7.13 | 7.27 | 7.13 | 615548 |
| 1732142400 | 7.1 | 0.08 | 1.14 | 7.04 | 7.14 | 7.04 | 434955 |
| 1732056000 | 7.02 | -0.02 | -0.28 | 7.01 | 7.1 | 6.98 | 629555 |
| 1731969600 | 7.04 | 0.1 | 1.44 | 6.92 | 7.14 | 6.91 | 1135383 |
| 1731710400 | 6.94 | 0.07 | 1.02 | 6.87 | 6.95 | 6.8 | 742566 |
| 1731624000 | 6.87 | 0.15 | 2.23 | 6.75 | 6.87 | 6.67 | 716348 |
| 1731537600 | 6.72 | 0 | 0.00 | 6.7 | 6.76 | 6.57 | 532902 |
| 1731451200 | 6.72 | 0.01 | 0.15 | 6.71 | 6.79 | 6.63 | 432861 |
| 1731364800 | 6.71 | -0.14 | -2.04 | 6.83 | 6.84 | 6.66 | 1061744 |
| 1731105600 | 6.85 | -0.22 | -3.11 | 7.07 | 7.07 | 6.81 | 781738 |
| 1731019200 | 7.07 | 0.07 | 1.00 | 7 | 7.08 | 6.87 | 584705 |
| 1730932800 | 7 | 0.09 | 1.30 | 6.89 | 7.05 | 6.88 | 499946 |
| 1730846400 | 6.91 | 0.01 | 0.14 | 6.92 | 6.98 | 6.89 | 435022 |
| 1730760000 | 6.9 | 0.17 | 2.53 | 6.78 | 7.02 | 6.78 | 727497 |
| 1730497200 | 6.73 | -0.13 | -1.90 | 6.9 | 6.95 | 6.63 | 923737 |
| 1730410800 | 6.86 | 0.13 | 1.93 | 6.77 | 6.9 | 6.67 | 1192003 |
| 1730324400 | 6.73 | 0.07 | 1.05 | 6.68 | 6.77 | 6.63 | 387060 |
| 1730238000 | 6.66 | -0.02 | -0.30 | 6.67 | 6.73 | 6.61 | 935097 |
| 1730151600 | 6.68 | -0.06 | -0.89 | 6.5 | 6.72 | 6.46 | 1202589 |
| 1729892400 | 6.74 | 0.02 | 0.30 | 6.77 | 6.81 | 6.71 | 456976 |
| 1729806000 | 6.72 | 0.09 | 1.36 | 6.65 | 6.76 | 6.65 | 475318 |
| 1729719600 | 6.63 | -0.15 | -2.21 | 6.72 | 6.74 | 6.59 | 815902 |
| 1729633200 | 6.78 | 0.19 | 2.88 | 6.6 | 6.8 | 6.59 | 999283 |
| 1729546800 | 6.59 | 0.09 | 1.38 | 6.53 | 6.62 | 6.5 | 997493 |
| 1729287600 | 6.5 | 0.02 | 0.31 | 6.43 | 6.51 | 6.34 | 1398549 |
| 1729201200 | 6.48 | 0.05 | 0.78 | 6.44 | 6.5199999 | 6.38 | 1375433 |
| 1729114800 | 6.43 | -0.15 | -2.28 | 6.58 | 6.62 | 6.43 | 1580809 |
| 1729028400 | 6.58 | -0.36 | -5.19 | 6.7 | 6.7 | 6.54 | 1129313 |
| 1728682800 | 6.94 | 0 | 0.00 | 6.91 | 6.97 | 6.85 | 473371 |
| 1728596400 | 6.94 | 0.25 | 3.74 | 6.7 | 6.94 | 6.7 | 1472510 |
| 1728510000 | 6.69 | 0.03 | 0.45 | 6.61 | 6.73 | 6.59 | 1005274 |
| 1728423600 | 6.66 | -0.14 | -2.06 | 6.69 | 6.69 | 6.49 | 1301268 |
| 1728337200 | 6.8 | 0.09 | 1.34 | 6.77 | 6.85 | 6.71 | 1026897 |
| 1728078000 | 6.71 | 0.04 | 0.60 | 6.73 | 6.77 | 6.64 | 6730296 |
| 1727991600 | 6.67 | 0.17 | 2.62 | 6.55 | 6.67 | 6.5 | 4636742 |
| 1727905200 | 6.5 | -0.04 | -0.61 | 6.65 | 6.65 | 6.46 | 3482207 |
| 1727818800 | 6.54 | 0.21 | 3.32 | 6.3 | 6.57 | 6.28 | 1533325 |
| 1727732400 | 6.33 | 0.02 | 0.32 | 6.32 | 6.4 | 6.29 | 755737 |
| 1727473200 | 6.3099999 | -0.02 | -0.32 | 6.3 | 6.34 | 6.22 | 542886 |
| 1727386800 | 6.33 | -0.23 | -3.51 | 6.45 | 6.48 | 6.3099999 | 1329968 |
| 1727300400 | 6.5599999 | -0.1 | -1.50 | 6.65 | 6.66 | 6.49 | 1588292 |
| 1727214000 | 6.66 | 0.13 | 1.99 | 6.65 | 6.72 | 6.62 | 702435 |
| 1727127600 | 6.53 | -0.02 | -0.31 | 6.55 | 6.65 | 6.5199999 | 770513 |
| 1726868400 | 6.55 | -0.06 | -0.91 | 6.6 | 6.6 | 6.43 | 1242685 |
| 1726782000 | 6.61 | 0 | 0.00 | 6.7 | 6.71 | 6.57 | 860726 |
| 1726695600 | 6.61 | -0.07 | -1.05 | 6.64 | 6.71 | 6.55 | 571268 |
| 1726609200 | 6.68 | 0.17 | 2.61 | 6.54 | 6.68 | 6.51 | 688873 |
| 1726522800 | 6.51 | 0.09 | 1.40 | 6.45 | 6.5199999 | 6.43 | 893085 |
| 1726263600 | 6.42 | 0.07 | 1.10 | 6.4 | 6.49 | 6.38 | 813513 |
| 1726177200 | 6.35 | 0.01 | 0.16 | 6.35 | 6.44 | 6.32 | 966376 |
| 1726090800 | 6.34 | 0.01 | 0.16 | 6.32 | 6.41 | 6.24 | 597132 |
| 1726004400 | 6.33 | -0.09 | -1.40 | 6.42 | 6.42 | 6.16 | 845979 |
| 1725918000 | 6.42 | -0.14 | -2.13 | 6.62 | 6.67 | 6.4 | 781944 |
| 1725658800 | 6.5599999 | -0.07 | -1.06 | 6.63 | 6.71 | 6.44 | 838636 |
| 1725572400 | 6.63 | 0 | 0.00 | 6.7 | 6.72 | 6.5599999 | 721282 |
| 1725486000 | 6.63 | -0.08 | -1.19 | 6.71 | 6.82 | 6.61 | 593830 |
| 1725399600 | 6.71 | -0.14 | -2.04 | 6.76 | 6.78 | 6.64 | 849901 |
| 1725054000 | 6.85 | -0.14 | -2.00 | 6.94 | 6.94 | 6.76 | 401085 |
| 1724967600 | 6.99 | 0.17 | 2.49 | 6.85 | 7.03 | 6.85 | 468494 |
| 1724881200 | 6.82 | -0.02 | -0.29 | 6.81 | 6.85 | 6.77 | 248725 |
| 1724794800 | 6.84 | -0.06 | -0.87 | 6.97 | 6.97 | 6.81 | 538376 |
| 1724708400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 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
