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 | 0.415 | 4.93166963755 | 8.415 | 8.9255 | 8.22 | 3957 | 8.67830182 | DR |
| 4 | 0.677 | 8.30369189255 | 8.153 | 9.06 | 7.69 | 8579 | 8.27042661 | DR |
| 12 | 0.01 | 0.113378684807 | 8.82 | 9.62 | 6.96 | 26376 | 8.04939676 | DR |
| 26 | 0.165 | 1.90421234853 | 8.665 | 9.68 | 6.96 | 24778 | 8.25433259 | DR |
| 52 | 0.51 | 6.12980769231 | 8.32 | 9.68 | 6.96 | 21252 | 8.24279986 | DR |
| 156 | 1.75 | 24.7175141243 | 7.08 | 9.68 | 4.39 | 12117 | 7.62233838 | DR |
| 260 | 3.6335 | 69.922062927 | 5.1965 | 9.68 | 3.06 | 9405 | 7.20424766 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 8.83 | 0.29 | 3.40 | 8.735 | 8.83 | 8.41 | 5691 |
| 1727990760 | 8.5399999 | -0.08 | -0.93 | 8.4635 | 8.55 | 8.34 | 3224 |
| 1727904000 | 8.6199999 | -0.23 | -2.54 | 8.4565 | 8.66 | 8.33 | 4758 |
| 1727818140 | 8.845 | 0.12 | 1.32 | 8.5399999 | 8.8684999 | 8.5399999 | 5969 |
| 1727731380 | 8.73 | 0.51 | 6.20 | 8.78 | 8.9255 | 8.6199999 | 4708 |
| 1727472000 | 8.22 | -0.83 | -9.17 | 8.4149999 | 8.81 | 8.22 | 1124 |
| 1727386200 | 9.05 | 0.42 | 4.87 | 8.75 | 9.06 | 8.75 | 4400 |
| 1727299200 | 8.63 | -0.06 | -0.69 | 8.7449999 | 8.91 | 8.622 | 2698 |
| 1727212800 | 8.69 | -0.22 | -2.47 | 8.755 | 9.06 | 8.69 | 3208 |
| 1727126940 | 8.91 | 0 | 0.00 | 8.94 | 8.98 | 8.91 | 4719 |
| 1726867200 | 8.91 | 0.31 | 3.54 | 8.89 | 8.95 | 8.8 | 8555 |
| 1726781220 | 8.605 | 0.12 | 1.35 | 8.985 | 8.985 | 8.4 | 6560 |
| 1726694460 | 8.49 | 0.01 | 0.12 | 8.55 | 8.6 | 8.49 | 4314 |
| 1726608240 | 8.48 | -0.11 | -1.28 | 8.6425 | 8.6675 | 8.48 | 3160 |
| 1726521720 | 8.59 | -0.22 | -2.54 | 8.43 | 8.75 | 8.14 | 16198 |
| 1726262940 | 8.8142 | 0.79 | 9.90 | 8.6235 | 8.82 | 8.53 | 1154 |
| 1726176540 | 8.02 | 0.15 | 1.91 | 8.2905 | 8.2905 | 8.01 | 9790 |
| 1726090140 | 7.87 | 0.05 | 0.64 | 8.125 | 8.125 | 7.86 | 6816 |
| 1726003500 | 7.82 | -0.2 | -2.49 | 7.985 | 8.24 | 7.69 | 30519 |
| 1725917160 | 8.02 | 0.12 | 1.52 | 8.055 | 8.2585 | 7.75 | 45251 |
| 1725658020 | 7.9 | 0.03 | 0.38 | 8.153 | 8.153 | 7.9 | 4464 |
| 1725571440 | 7.87 | -0.26 | -3.20 | 8.1649999 | 8.19 | 7.87 | 15453 |
| 1725485040 | 8.13 | -0.26 | -3.10 | 7.932 | 8.52 | 7.9 | 20992 |
| 1725398880 | 8.39 | 0 | 0.00 | 8.47 | 8.7899999 | 8.39 | 22909 |
| 1725053340 | 8.39 | 0.07 | 0.84 | 8.435 | 8.435 | 8.11 | 11200 |
| 1724966400 | 8.32 | 0.12 | 1.40 | 8.51 | 8.74 | 8.32 | 66169 |
| 1724880360 | 8.205 | 0.23 | 2.82 | 8.38 | 8.38 | 8.11 | 41521 |
| 1724794080 | 7.98 | -0.17 | -2.09 | 8.135 | 8.26 | 7.94 | 24152 |
| 1724707740 | 8.15 | -0.01 | -0.10 | 8.27 | 8.27 | 7.96 | 26454 |
| 1724448480 | 8.158 | 0.15 | 1.91 | 8.14 | 8.64 | 8.13 | 102927 |
| 1724362140 | 8.005 | -0.15 | -1.78 | 8.1635 | 8.1635 | 7.88 | 14555 |
| 1724275380 | 8.15 | 0.11 | 1.31 | 8.1 | 8.65 | 8.1 | 15605 |
| 1724188800 | 8.045 | -0.23 | -2.72 | 7.96 | 8.25 | 7.96 | 38001 |
| 1724102880 | 8.27 | 0.32 | 4.04 | 8.328 | 8.328 | 8.02 | 38548 |
| 1723843740 | 7.949 | -0.17 | -2.11 | 8.24 | 8.55 | 7.93 | 86445 |
| 1723756860 | 8.1199999 | 0.16 | 2.01 | 8.23 | 8.23 | 8 | 127525 |
| 1723670820 | 7.96 | 0.13 | 1.66 | 8.106 | 8.106 | 7.95 | 90870 |
| 1723584360 | 7.83 | 0.48 | 6.53 | 7.848 | 7.91 | 7.68 | 101967 |
| 1723497900 | 7.35 | 0.35 | 5.00 | 7.64 | 7.64 | 7.35 | 16213 |
| 1723238400 | 7 | -0.33 | -4.50 | 6.98 | 7.486 | 6.96 | 93837 |
| 1723152000 | 7.33 | 0 | 0.00 | 7.36 | 7.43 | 7.3 | 118959 |
| 1723065720 | 7.33 | 0.11 | 1.52 | 7.51 | 7.51 | 7.31 | 28756 |
| 1722979800 | 7.22 | -0.37 | -4.87 | 7.33 | 7.43 | 7.19 | 45702 |
| 1722893340 | 7.59 | -0.46 | -5.66 | 7.36 | 7.59 | 7.36 | 38335 |
| 1722634140 | 8.045 | -0.72 | -8.16 | 8.062 | 8.1199999 | 7.85 | 4889 |
| 1722547620 | 8.76 | -0.53 | -5.71 | 8.99 | 9.03 | 8.76 | 2479 |
| 1722461340 | 9.2899999 | 0.31 | 3.45 | 9.21 | 9.2899999 | 9.19 | 49277 |
| 1722374820 | 8.98 | 0.01 | 0.11 | 8.984 | 9.02 | 8.93 | 23162 |
| 1722288180 | 8.97 | 0.22 | 2.51 | 9 | 9.005 | 8.97 | 4931 |
| 1722029100 | 8.75 | -0.07 | -0.79 | 8.71 | 8.9 | 8.5399999 | 3655 |
| 1721942400 | 8.82 | -0.27 | -2.97 | 8.66 | 8.94 | 8.66 | 15679 |
| 1721856480 | 9.09 | -0.28 | -2.99 | 9.135 | 9.21 | 8.9492 | 6515 |
| 1721770140 | 9.3699999 | 0.07 | 0.75 | 9.38 | 9.38 | 9.3699999 | 2618 |
| 1721683740 | 9.3 | 0.24 | 2.65 | 9.23 | 9.3978 | 9.17 | 5907 |
| 1721424180 | 9.06 | -0.05 | -0.55 | 9.05 | 9.1 | 9.05 | 11546 |
| 1721337960 | 9.11 | 0.06 | 0.66 | 9.19 | 9.19 | 9.071 | 12666 |
| 1721251320 | 9.05 | -0.23 | -2.45 | 9.06 | 9.08 | 9 | 8758 |
| 1721164920 | 9.2769999 | 0.08 | 0.84 | 9.085 | 9.28 | 9.085 | 8733 |
| 1721078940 | 9.2 | 0.02 | 0.22 | 9.5399999 | 9.6199999 | 9.09 | 11863 |
| 1720819200 | 9.18 | -0.19 | -2.03 | 8.82 | 9.18 | 8.82 | 24800 |
| 1720733280 | 9.3699999 | -0.15 | -1.58 | 9.4 | 9.4 | 9.28 | 25916 |
| 1720646880 | 9.52 | 0.16 | 1.71 | 9.48 | 9.52 | 9.48 | 26195 |
| 1720560540 | 9.36 | 0.04 | 0.42 | 9.31 | 9.36 | 9.135 | 16597 |
| 1720473600 | 9.3209 | -0.36 | -3.71 | 9.3 | 9.34 | 9.288 | 9504 |
| 1720214640 | 9.68 | 0.16 | 1.68 | 9.6489999 | 9.68 | 9.4395 | 5586 |
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
