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 | 0.17 | 2.125 | 8 | 8.47 | 8 | 742431 | 8.25757362 | DR |
| 4 | -0.55 | -6.30733944954 | 8.72 | 9.28 | 8 | 527885 | 8.46206032 | DR |
| 12 | -1.66 | -16.8870803662 | 9.83 | 10.36 | 8 | 338850 | 8.94857803 | DR |
| 26 | -1.04 | -11.2920738328 | 9.21 | 12 | 8 | 328267 | 9.70382066 | DR |
| 52 | -1.37 | -14.3605870021 | 9.54 | 12 | 8 | 294380 | 9.6680231 | DR |
| 156 | -3.81853628 | -31.8515637841 | 11.98853628 | 14.54751234 | 7.37038417 | 277784 | 9.76493039 | DR |
| 260 | -1.35952022 | -14.2664078423 | 9.52952022 | 17.91949641 | 6.79728016 | 237322 | 10.4064079 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 8.17 | -0.11 | -1.33 | 8.23 | 8.23 | 8.13 | 600973 |
| 1732573560 | 8.28 | -0.03 | -0.36 | 8.375 | 8.375 | 8.25 | 1024057 |
| 1732314000 | 8.31 | 0 | 0.00 | 8.2 | 8.34 | 8.1 | 838902 |
| 1732227900 | 8.31 | 0.13 | 1.59 | 8.15 | 8.33 | 8.15 | 638268 |
| 1732141740 | 8.18 | -0.07 | -0.85 | 8 | 8.47 | 8 | 614583 |
| 1732054800 | 8.25 | -0.16 | -1.90 | 8.35 | 8.35 | 8.2 | 514472 |
| 1731968640 | 8.41 | 0.08 | 0.96 | 8.16 | 8.45 | 8.16 | 891298 |
| 1731709260 | 8.33 | -0.05 | -0.60 | 8.373 | 8.374 | 8.22 | 521897 |
| 1731622800 | 8.38 | 0.02 | 0.24 | 8.1199999 | 8.6199999 | 8.1199999 | 687053 |
| 1731536760 | 8.36 | -0.13 | -1.53 | 8.13 | 8.39 | 8.13 | 385895 |
| 1731450480 | 8.49 | -0.21 | -2.41 | 8.5399999 | 8.5399999 | 8.41 | 627818 |
| 1731363600 | 8.7 | -0.05 | -0.57 | 8.525 | 8.8 | 8.515 | 402571 |
| 1731104400 | 8.75 | -0.35 | -3.85 | 8.85 | 8.85 | 8.7 | 246056 |
| 1731018540 | 9.1 | 0.11 | 1.22 | 8.77 | 9.28 | 8.74 | 304545 |
| 1730931600 | 8.99 | -0.22 | -2.39 | 8.9 | 8.99 | 8.88 | 190323 |
| 1730845680 | 9.21 | 0.61 | 7.07 | 8.94 | 9.27 | 8.94 | 394397 |
| 1730759160 | 8.602 | 0.07 | 0.84 | 8.53 | 8.7 | 8.5 | 690483 |
| 1730496420 | 8.53 | -0.22 | -2.51 | 8.33 | 8.64 | 8.25 | 463690 |
| 1730409780 | 8.75 | -0.15 | -1.69 | 8.762 | 8.762 | 8.65 | 351472 |
| 1730323500 | 8.9 | -0.22 | -2.41 | 8.72 | 8.97 | 8.72 | 173581 |
| 1730237280 | 9.1199999 | 0.11 | 1.22 | 8.965 | 9.1499 | 8.965 | 311294 |
| 1730150880 | 9.01 | -0.08 | -0.88 | 8.85 | 9.185 | 8.85 | 321221 |
| 1729891500 | 9.09 | 0.02 | 0.22 | 8.7899999 | 9.24 | 8.7899999 | 299187 |
| 1729805160 | 9.07 | 0.01 | 0.11 | 9.1 | 9.1 | 9.0399999 | 372757 |
| 1729718940 | 9.06 | -0.21 | -2.27 | 9.16 | 9.19 | 8.8699999 | 1012042 |
| 1729632300 | 9.27 | -0.09 | -0.96 | 9.15 | 9.2899999 | 9.15 | 151475 |
| 1729545600 | 9.36 | 0.01 | 0.11 | 9.15 | 9.4 | 9.15 | 167499 |
| 1729286400 | 9.35 | -0.02 | -0.21 | 9.28 | 9.36 | 9.28 | 367796 |
| 1729200000 | 9.3699999 | -0.02 | -0.21 | 9.65 | 9.65 | 9.33 | 231232 |
| 1729113960 | 9.39 | 0.01 | 0.11 | 9.11 | 9.42 | 9.11 | 405119 |
| 1729027680 | 9.38 | -0.22 | -2.29 | 9.6 | 9.6 | 9.35 | 141073 |
| 1728941220 | 9.6 | 0.03 | 0.31 | 9.454 | 9.63 | 9.28 | 129561 |
| 1728681900 | 9.57 | -0.06 | -0.62 | 9.5 | 9.59 | 9.31 | 108864 |
| 1728595560 | 9.63 | -0.07 | -0.72 | 9.41 | 9.96 | 9.41 | 99834 |
| 1728508800 | 9.7 | 0.23 | 2.43 | 9.715 | 9.715 | 9.555 | 345724 |
| 1728422580 | 9.47 | 0.02 | 0.21 | 9.16 | 9.5 | 9.16 | 226989 |
| 1728336000 | 9.45 | -0.18 | -1.87 | 9.32 | 9.65 | 9.32 | 253695 |
| 1728077220 | 9.63 | 0.1 | 1.05 | 9.55 | 9.63 | 9.36 | 110640 |
| 1727990760 | 9.53 | -0.2 | -2.06 | 9.33 | 9.7575 | 9.33 | 116197 |
| 1727904000 | 9.73 | -0.11 | -1.12 | 9.48 | 9.73 | 9.48 | 301235 |
| 1727818140 | 9.84 | 0.01 | 0.10 | 9.7601 | 10.36 | 9.741 | 119825 |
| 1727731380 | 9.83 | 0.08 | 0.82 | 9.81 | 9.8699999 | 9.73 | 169520 |
| 1727472000 | 9.75 | -0.42 | -4.13 | 9.75 | 10.15 | 9.75 | 78546 |
| 1727386200 | 10.17 | 0.42 | 4.31 | 10 | 10.36 | 9.88 | 113012 |
| 1727299200 | 9.75 | 0.04 | 0.41 | 9.42 | 9.8 | 9.42 | 309755 |
| 1727212800 | 9.71 | 0.08 | 0.83 | 9.9899 | 9.9899 | 9.42 | 226219 |
| 1727126940 | 9.63 | 0.02 | 0.21 | 9.32 | 9.9 | 9.32 | 147033 |
| 1726867200 | 9.61 | 0.16 | 1.69 | 9.646 | 9.66 | 9.57 | 221535 |
| 1726781220 | 9.45 | 0.14 | 1.50 | 9.3 | 9.52 | 9.3 | 173273 |
| 1726694460 | 9.31 | 0.02 | 0.22 | 9.61 | 9.61 | 9.23 | 347149 |
| 1726608240 | 9.2899999 | -0.31 | -3.23 | 9.1 | 9.55 | 9.1 | 197298 |
| 1726521720 | 9.6 | 0.02 | 0.25 | 9.63 | 9.64 | 9.4 | 243470 |
| 1726262940 | 9.576 | -0.24 | -2.48 | 9.59 | 9.64 | 9.56 | 110701 |
| 1726176540 | 9.82 | 0.31 | 3.26 | 9.6199999 | 9.82 | 9.6199999 | 161960 |
| 1726090140 | 9.51 | 0.04 | 0.42 | 9.47 | 9.51 | 9.2899999 | 329054 |
| 1726003500 | 9.47 | -0.23 | -2.37 | 9.26 | 9.58 | 9.26 | 311998 |
| 1725917160 | 9.7 | 0.11 | 1.15 | 9.643 | 9.9 | 9.643 | 248185 |
| 1725658020 | 9.59 | -0.54 | -5.33 | 9.884 | 9.916 | 9.58 | 196466 |
| 1725571440 | 10.13 | -0.05 | -0.49 | 10.17 | 10.18 | 10.06 | 177027 |
| 1725485040 | 10.18 | 0 | 0.00 | 9.83 | 10.2945 | 9.83 | 417829 |
| 1725398880 | 10.18 | -0.25 | -2.40 | 10.43 | 10.81 | 10.15 | 157629 |
| 1725053340 | 10.43 | 0.44 | 4.35 | 10.3 | 10.47 | 10.3 | 146513 |
| 1724966400 | 9.9949999 | 0.18 | 1.83 | 9.9 | 10.14 | 9.9 | 212185 |
| 1724880360 | 9.815 | -0.11 | -1.06 | 10.27 | 10.27 | 9.75 | 139346 |
| 1724794080 | 9.92 | 0.17 | 1.74 | 10.18 | 10.18 | 9.7926 | 308975 |
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
