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 | 0.14 | 2.00286123033 | 6.99 | 7.25 | 6.59 | 1118669 | 6.93468778 | DR |
| 4 | -0.54 | -7.04041720991 | 7.67 | 7.69 | 5.7374 | 1858659 | 6.52468605 | DR |
| 12 | -1.52 | -17.5722543353 | 8.65 | 9.02 | 5.7374 | 1242304 | 7.38139977 | DR |
| 26 | -3.28 | -31.5081652257 | 10.41 | 10.82 | 5.7374 | 1056928 | 8.26587542 | DR |
| 52 | -4.43 | -38.321799308 | 11.56 | 12.74 | 5.7374 | 775628 | 9.17033531 | DR |
| 156 | -4.34 | -37.8378378378 | 11.47 | 14.42 | 5.7374 | 683215 | 10.53854571 | DR |
| 260 | 3.71 | 108.479532164 | 3.42 | 14.42 | 3.127 | 550089 | 9.93283806 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 7.13 | -0.01 | -0.14 | 7.11 | 7.18 | 7.07 | 1032029 |
| 1745529840 | 7.14 | 0.1 | 1.42 | 7.03 | 7.16 | 7.03 | 1035927 |
| 1745443560 | 7.04 | 0.19 | 2.77 | 7.13 | 7.25 | 7.01 | 871251 |
| 1745357340 | 6.85 | 0.07 | 1.03 | 6.77 | 6.9 | 6.75 | 1324551 |
| 1745270400 | 6.78 | -0.01 | -0.15 | 6.99 | 6.99 | 6.59 | 1242946 |
| 1744925340 | 6.79 | 0.08 | 1.19 | 6.69 | 6.82 | 6.68 | 1046915 |
| 1744838940 | 6.71 | 0.01 | 0.15 | 6.69 | 6.77 | 6.67 | 621583 |
| 1744752360 | 6.7 | -0.14 | -2.05 | 6.79 | 6.84 | 6.68 | 1611953 |
| 1744666140 | 6.84 | 0.02 | 0.29 | 6.8 | 6.9 | 6.75 | 2610627 |
| 1744406940 | 6.82 | 0.5 | 7.91 | 6.5 | 6.82 | 6.5 | 2174884 |
| 1744320120 | 6.32 | -0.26 | -3.95 | 6.47 | 6.47 | 6.12 | 1907585 |
| 1744234140 | 6.58 | 0.68 | 11.53 | 5.93 | 6.68 | 5.92 | 2782401 |
| 1744147740 | 5.9 | 0.06 | 1.03 | 6.12 | 6.18 | 5.8099999 | 2330367 |
| 1744061220 | 5.84 | -0.16 | -2.67 | 5.8 | 6.135 | 5.7374 | 6097198 |
| 1743802020 | 6 | -0.78 | -11.50 | 6.0199999 | 6.66 | 5.96 | 3718379 |
| 1743715440 | 6.78 | -0.54 | -7.38 | 6.93 | 7.135 | 6.77 | 1752351 |
| 1743629040 | 7.32 | 0.02 | 0.27 | 7.28 | 7.33 | 7.25 | 807510 |
| 1743542640 | 7.3 | -0.01 | -0.14 | 7.32 | 7.35 | 7.23 | 1030334 |
| 1743456180 | 7.31 | -0.2 | -2.66 | 7.24 | 7.475 | 7.19 | 1797013 |
| 1743197340 | 7.51 | -0.15 | -1.96 | 7.67 | 7.69 | 7.5 | 550747 |
| 1743110880 | 7.66 | -0.13 | -1.67 | 7.66 | 7.765 | 7.63 | 703060 |
| 1743024540 | 7.79 | -0.05 | -0.64 | 7.84 | 7.87 | 7.743 | 700874 |
| 1742938140 | 7.84 | 0.05 | 0.64 | 7.88 | 7.91 | 7.78 | 742524 |
| 1742851200 | 7.79 | 0.1 | 1.30 | 7.88 | 7.92 | 7.75 | 1294349 |
| 1742592540 | 7.69 | -0.31 | -3.88 | 7.69 | 7.85 | 7.66 | 1071491 |
| 1742505960 | 8 | -0.16 | -1.90 | 8.0099 | 8.0675 | 7.96 | 657816 |
| 1742419200 | 8.155 | -0.05 | -0.55 | 8.09 | 8.18 | 8.06 | 2375795 |
| 1742333400 | 8.2 | -0.09 | -1.09 | 8.36 | 8.3699999 | 8.1974 | 714807 |
| 1742246400 | 8.2899999 | -0.03 | -0.36 | 8.22 | 8.31 | 8.22 | 645503 |
| 1741987680 | 8.32 | 0.27 | 3.35 | 8.17 | 8.32 | 8.14 | 617159 |
| 1741901340 | 8.05 | 0.03 | 0.37 | 8.05 | 8.1237 | 7.98 | 1190809 |
| 1741814940 | 8.02 | -0.09 | -1.11 | 8.1199999 | 8.1199999 | 7.975 | 326508 |
| 1741728480 | 8.11 | 0.09 | 1.12 | 8.1199999 | 8.1655 | 8.026 | 688961 |
| 1741641600 | 8.02 | -0.26 | -3.14 | 8.13 | 8.2 | 7.94 | 814747 |
| 1741386000 | 8.28 | -0.07 | -0.84 | 8.15 | 8.3 | 8.1199999 | 401690 |
| 1741300140 | 8.35 | 0.03 | 0.30 | 8.33 | 8.45 | 8.3045 | 1117738 |
| 1741213440 | 8.325 | 0.31 | 3.80 | 8.28 | 8.3263 | 8.17 | 634333 |
| 1741126800 | 8.02 | -0.06 | -0.74 | 7.96 | 8.11 | 7.84 | 593677 |
| 1741040760 | 8.08 | 0.15 | 1.89 | 8.26 | 8.28 | 7.98 | 1287538 |
| 1740781260 | 7.93 | 0.01 | 0.13 | 7.93 | 8.01 | 7.9 | 789206 |
| 1740695340 | 7.92 | -0.11 | -1.37 | 8.01 | 8.01 | 7.9 | 1237844 |
| 1740608400 | 8.03 | 0.07 | 0.88 | 8.09 | 8.14 | 8.02 | 503761 |
| 1740522480 | 7.96 | 0.06 | 0.76 | 8.15 | 8.15 | 7.92 | 1678801 |
| 1740435600 | 7.9 | -0.12 | -1.50 | 8.03 | 8.05 | 7.9 | 1259761 |
| 1740176400 | 8.02 | -0.23 | -2.79 | 8.1199999 | 8.17 | 8.01 | 1440047 |
| 1740090480 | 8.25 | 0.05 | 0.61 | 8.26 | 8.31 | 8.13 | 1817621 |
| 1740003960 | 8.2 | -0.55 | -6.29 | 8.28 | 8.75 | 8.1199999 | 2487786 |
| 1739917740 | 8.75 | -0.07 | -0.79 | 8.88 | 8.9 | 8.75 | 1627466 |
| 1739572020 | 8.82 | 0.16 | 1.85 | 8.97 | 9.02 | 8.805 | 530523 |
| 1739485320 | 8.66 | 0.11 | 1.29 | 8.52 | 8.7 | 8.52 | 785734 |
| 1739398920 | 8.55 | -0.12 | -1.38 | 8.4 | 8.57 | 8.39 | 534705 |
| 1739312940 | 8.67 | -0.19 | -2.14 | 8.61 | 8.67 | 8.56 | 362672 |
| 1739226000 | 8.86 | 0 | 0.00 | 8.86 | 8.89 | 8.83 | 660664 |
| 1738967160 | 8.86 | 0.12 | 1.40 | 8.93 | 8.98 | 8.8 | 466171 |
| 1738880400 | 8.7373999 | 0.06 | 0.66 | 8.83 | 8.85 | 8.71 | 807734 |
| 1738794000 | 8.68 | 0.04 | 0.46 | 8.65 | 8.71 | 8.6125 | 761678 |
| 1738708080 | 8.64 | 0.23 | 2.73 | 8.57 | 8.67 | 8.55 | 648460 |
| 1738621740 | 8.41 | -0.22 | -2.55 | 8.34 | 8.48 | 8.2899999 | 944713 |
| 1738362000 | 8.63 | -0.19 | -2.15 | 8.65 | 8.735 | 8.55 | 814412 |
| 1738276080 | 8.82 | 0.29 | 3.40 | 8.68 | 8.83 | 8.68 | 1664885 |
| 1738189740 | 8.53 | -0.27 | -3.07 | 8.6 | 8.6199999 | 8.49 | 770051 |
| 1738103280 | 8.8 | -0.22 | -2.44 | 8.88 | 8.89 | 8.75 | 876475 |
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
