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 | 0.22 | 2.31335436383 | 9.51 | 9.86 | 9.51 | 3760 | 9.72207447 | CS |
| 4 | 0.15 | 1.56576200418 | 9.58 | 9.98 | 9.29 | 5115 | 9.65086999 | CS |
| 12 | 0.51 | 5.53145336226 | 9.22 | 9.98 | 8.72 | 5868 | 9.28806452 | CS |
| 26 | -1.12 | -10.3225806452 | 10.85 | 11.14 | 8.72 | 6477 | 9.78638647 | CS |
| 52 | 0.12461511 | 1.29734634715 | 9.60538489 | 11.36 | 8.72 | 9634 | 9.94275008 | CS |
| 156 | 1.7793001 | 22.3791631225 | 7.9506999 | 11.36 | 7.46071491 | 12603 | 9.09875474 | CS |
| 260 | -0.67062487 | -6.44792864258 | 10.40062487 | 11.59322986 | 6.97997491 | 20072 | 8.56967333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 9.86 | 0.23 | 2.39 | 9.55 | 9.86 | 9.55 | 4100 |
| 1740432540 | 9.63 | -0.04 | -0.41 | 9.66 | 9.74 | 9.58 | 3700 |
| 1740173400 | 9.67 | -0.08 | -0.82 | 9.78 | 9.7899999 | 9.63 | 5400 |
| 1740087000 | 9.75 | 0.05 | 0.52 | 9.7 | 9.75 | 9.55 | 3600 |
| 1740000540 | 9.7 | 0.11 | 1.15 | 9.51 | 9.7899999 | 9.51 | 2000 |
| 1739914140 | 9.59 | -0.23 | -2.34 | 9.8 | 9.9 | 9.52 | 4200 |
| 1739827800 | 9.82 | -0.04 | -0.41 | 9.9 | 9.98 | 9.75 | 7800 |
| 1739568600 | 9.86 | 0.34 | 3.57 | 9.63 | 9.8699999 | 9.51 | 10700 |
| 1739482140 | 9.52 | -0.04 | -0.42 | 9.56 | 9.56 | 9.45 | 4300 |
| 1739395740 | 9.56 | -0.02 | -0.21 | 9.59 | 9.59 | 9.53 | 1600 |
| 1739309400 | 9.58 | 0.08 | 0.84 | 9.42 | 9.7 | 9.42 | 2700 |
| 1739222940 | 9.5 | 0.04 | 0.42 | 9.46 | 9.59 | 9.39 | 6700 |
| 1738963800 | 9.46 | -0.12 | -1.25 | 9.64 | 9.67 | 9.45 | 1700 |
| 1738877340 | 9.58 | 0.26 | 2.79 | 9.65 | 9.65 | 9.2899999 | 6300 |
| 1738790940 | 9.32 | -0.27 | -2.82 | 9.71 | 9.71 | 9.32 | 5400 |
| 1738704600 | 9.59 | -0.17 | -1.74 | 9.66 | 9.7 | 9.52 | 8800 |
| 1738618200 | 9.76 | 0.05 | 0.51 | 9.7 | 9.76 | 9.5 | 7000 |
| 1738358940 | 9.71 | -0.04 | -0.41 | 9.85 | 9.85 | 9.7 | 2700 |
| 1738272540 | 9.75 | 0.36 | 3.83 | 9.53 | 9.75 | 9.4 | 8300 |
| 1738186200 | 9.39 | -0.18 | -1.88 | 9.58 | 9.58 | 9.38 | 5300 |
| 1738099740 | 9.57 | 0.13 | 1.38 | 9.36 | 9.57 | 9.36 | 2300 |
| 1738013340 | 9.44 | 0.22 | 2.39 | 9.21 | 9.47 | 9.1199999 | 7300 |
| 1737754200 | 9.22 | 0.05 | 0.55 | 9.15 | 9.27 | 9.15 | 4500 |
| 1737667740 | 9.17 | -0.14 | -1.50 | 9.38 | 9.38 | 9.16 | 3600 |
| 1737581400 | 9.31 | 0.14 | 1.53 | 9.17 | 9.31 | 9.17 | 2400 |
| 1737495000 | 9.17 | 0.05 | 0.55 | 9.27 | 9.36 | 9.13 | 8800 |
| 1737408600 | 9.1199999 | -0.03 | -0.33 | 9.13 | 9.17 | 9.01 | 4700 |
| 1737149400 | 9.15 | 0.01 | 0.11 | 9.1 | 9.36 | 9.1 | 4000 |
| 1737062940 | 9.14 | -0.16 | -1.72 | 9.3 | 9.3 | 9.08 | 2700 |
| 1736976540 | 9.3 | -0.07 | -0.75 | 9.42 | 9.5 | 9.26 | 5100 |
| 1736890140 | 9.3699999 | 0.17 | 1.85 | 9.14 | 9.42 | 9.13 | 4600 |
| 1736803740 | 9.2 | 0.1 | 1.10 | 8.93 | 9.41 | 8.93 | 5200 |
| 1736544540 | 9.1 | -0.02 | -0.22 | 9.05 | 9.1 | 8.88 | 2900 |
| 1736458140 | 9.1199999 | -0.05 | -0.55 | 9.02 | 9.13 | 8.9 | 5500 |
| 1736371740 | 9.17 | 0.03 | 0.33 | 9.08 | 9.21 | 9.0399999 | 2500 |
| 1736285400 | 9.14 | 0.09 | 0.99 | 9.1199999 | 9.22 | 8.95 | 5500 |
| 1736198940 | 9.05 | 0.19 | 2.14 | 8.72 | 9.05 | 8.72 | 8000 |
| 1735939740 | 8.86 | -0.1 | -1.12 | 8.91 | 9.01 | 8.86 | 7100 |
| 1735853400 | 8.96 | -0.04 | -0.44 | 8.8699999 | 9 | 8.82 | 9700 |
| 1735594200 | 9 | 0.05 | 0.56 | 8.9 | 9 | 8.85 | 4200 |
| 1735334940 | 8.95 | 0.15 | 1.70 | 9.19 | 9.19 | 8.85 | 4700 |
| 1735248540 | 8.8 | -0.11 | -1.23 | 8.91 | 8.97 | 8.8 | 9600 |
| 1734989340 | 8.91 | -0.19 | -2.09 | 9.0399999 | 9.0399999 | 8.86 | 18400 |
| 1734730200 | 9.1 | -0.04 | -0.44 | 9.1199999 | 9.28 | 9.01 | 5300 |
| 1734643800 | 9.14 | 0.15 | 1.67 | 8.95 | 9.14 | 8.94 | 8600 |
| 1734557400 | 8.99 | -0.25 | -2.71 | 9.11 | 9.1199999 | 8.97 | 16400 |
| 1734470940 | 9.24 | 0.09 | 0.98 | 9.15 | 9.24 | 9.03 | 5900 |
| 1734384540 | 9.15 | 0.03 | 0.33 | 9.16 | 9.2899999 | 9.15 | 3600 |
| 1734125340 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.24 | 9.11 | 4800 |
| 1734039000 | 9.16 | -0.28 | -2.97 | 9.34 | 9.49 | 9.14 | 8800 |
| 1733952540 | 9.44 | 0.2 | 2.16 | 9.35 | 9.5399999 | 9.2899999 | 4600 |
| 1733866140 | 9.24 | 0 | 0.00 | 9.24 | 9.34 | 9.2 | 2800 |
| 1733779740 | 9.24 | -0.06 | -0.65 | 9.31 | 9.31 | 9.16 | 5700 |
| 1733520600 | 9.3 | 0.06 | 0.65 | 9.27 | 9.38 | 9.14 | 13400 |
| 1733434200 | 9.24 | 0.03 | 0.33 | 9.31 | 9.3699999 | 9.24 | 6600 |
| 1733347800 | 9.21 | -0.24 | -2.54 | 9.22 | 9.38 | 9.21 | 6500 |
| 1733261340 | 9.45 | 0.08 | 0.85 | 9.49 | 9.67 | 9.3699999 | 7500 |
| 1733174940 | 9.3699999 | -0.04 | -0.43 | 9.5 | 9.5 | 9.18 | 15200 |
| 1732915740 | 9.41 | 0.1 | 1.07 | 9.31 | 9.46 | 9.18 | 10000 |
| 1732829400 | 9.31 | -0.35 | -3.62 | 9.55 | 9.66 | 9.26 | 9700 |
| 1732743000 | 9.66 | -0.32 | -3.21 | 9.88 | 10 | 9.66 | 9700 |
| 1732656600 | 9.98 | 0.12 | 1.22 | 9.86 | 10 | 9.85 | 6300 |
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
