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 | 0.42 | 5.46163849155 | 7.69 | 8.26 | 7.55 | 7719040 | 7.90216006 | CS |
| 4 | -0.49 | -5.6976744186 | 8.6 | 8.63 | 7.55 | 6595779 | 7.98348073 | CS |
| 12 | -1.99 | -19.702970297 | 10.1 | 10.68 | 7.55 | 6341328 | 8.95340225 | CS |
| 26 | -3.74 | -31.5611814346 | 11.85 | 12.36 | 7.55 | 5564756 | 9.92816787 | CS |
| 52 | -4.96 | -37.9495026779 | 13.07 | 13.36 | 7.55 | 5011656 | 10.92107684 | CS |
| 156 | -8.69 | -51.7261904762 | 16.8 | 16.99 | 7.55 | 4084913 | 12.85453187 | CS |
| 260 | -8.69 | -51.7261904762 | 16.8 | 16.99 | 7.55 | 4084913 | 12.85453187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.26 | 8.05 | 4561600 |
| 1738272540 | 8.1199999 | 0.34 | 4.37 | 7.78 | 8.16 | 7.78 | 7537200 |
| 1738186200 | 7.78 | -0.02 | -0.26 | 7.89 | 7.89 | 7.73 | 6012200 |
| 1738099740 | 7.8 | -0.17 | -2.13 | 7.98 | 7.98 | 7.77 | 5662200 |
| 1738013340 | 7.97 | 0.37 | 4.87 | 7.61 | 7.97 | 7.55 | 14940400 |
| 1737754200 | 7.6 | -0.08 | -1.04 | 7.69 | 7.76 | 7.58 | 4443200 |
| 1737667740 | 7.68 | -0.19 | -2.41 | 7.89 | 7.9 | 7.68 | 5544000 |
| 1737581400 | 7.87 | 0.08 | 1.03 | 7.8 | 7.88 | 7.7 | 5250200 |
| 1737495000 | 7.79 | 0.02 | 0.26 | 7.78 | 7.84 | 7.67 | 3968800 |
| 1737408600 | 7.77 | -0.01 | -0.13 | 7.78 | 7.79 | 7.66 | 6091700 |
| 1737149400 | 7.78 | 0.02 | 0.26 | 7.83 | 7.83 | 7.71 | 5123200 |
| 1737062940 | 7.76 | -0.17 | -2.14 | 7.96 | 7.96 | 7.76 | 4358100 |
| 1736976540 | 7.93 | 0.13 | 1.67 | 7.86 | 7.99 | 7.83 | 5075900 |
| 1736890140 | 7.8 | 0.03 | 0.39 | 7.77 | 7.85 | 7.71 | 6660700 |
| 1736803740 | 7.77 | -0.11 | -1.40 | 7.9 | 7.94 | 7.77 | 6244300 |
| 1736544540 | 7.88 | -0.12 | -1.50 | 8 | 8.07 | 7.82 | 6277300 |
| 1736458140 | 8 | -0.14 | -1.72 | 8.13 | 8.19 | 8 | 4320400 |
| 1736371740 | 8.14 | -0.22 | -2.63 | 8.34 | 8.35 | 8.07 | 5275400 |
| 1736285400 | 8.36 | -0.07 | -0.83 | 8.43 | 8.49 | 8.31 | 11778800 |
| 1736198940 | 8.43 | 0.01 | 0.12 | 8.48 | 8.61 | 8.4 | 6310100 |
| 1735939740 | 8.42 | -0.18 | -2.09 | 8.6 | 8.63 | 8.4 | 9695900 |
| 1735853400 | 8.6 | -0.17 | -1.94 | 8.78 | 8.8 | 8.47 | 7626700 |
| 1735594200 | 8.77 | 0.07 | 0.80 | 8.73 | 8.7899999 | 8.63 | 5677500 |
| 1735334940 | 8.7 | 0.02 | 0.23 | 8.68 | 8.77 | 8.67 | 3940100 |
| 1735248540 | 8.68 | -0.09 | -1.03 | 8.77 | 8.84 | 8.64 | 3112800 |
| 1734989340 | 8.77 | -0.22 | -2.45 | 8.98 | 8.98 | 8.73 | 4777500 |
| 1734730200 | 8.99 | 0.04 | 0.45 | 8.95 | 8.99 | 8.86 | 7725900 |
| 1734643800 | 8.95 | 0.17 | 1.94 | 8.78 | 9.1 | 8.78 | 8722800 |
| 1734557400 | 8.78 | -0.33 | -3.62 | 9.08 | 9.08 | 8.75 | 5618400 |
| 1734470940 | 9.11 | 0.08 | 0.89 | 9.03 | 9.17 | 9 | 6062600 |
| 1734384540 | 9.03 | -0.08 | -0.88 | 9.1199999 | 9.15 | 8.99 | 4436700 |
| 1734125340 | 9.11 | -0.04 | -0.44 | 9.15 | 9.22 | 9.1 | 6286200 |
| 1734039000 | 9.15 | -0.42 | -4.39 | 9.51 | 9.51 | 9.15 | 6744100 |
| 1733952540 | 9.57 | -0.02 | -0.21 | 9.56 | 9.64 | 9.32 | 6332200 |
| 1733866140 | 9.59 | 0.17 | 1.80 | 9.44 | 9.61 | 9.4 | 3885000 |
| 1733779740 | 9.42 | -0.04 | -0.42 | 9.46 | 9.53 | 9.34 | 3640200 |
| 1733520600 | 9.46 | -0.13 | -1.36 | 9.6 | 9.63 | 9.34 | 6594100 |
| 1733434200 | 9.59 | 0.09 | 0.95 | 9.58 | 9.71 | 9.53 | 4841300 |
| 1733347800 | 9.5 | -0.12 | -1.25 | 9.75 | 10.05 | 9.46 | 10498700 |
| 1733261340 | 9.6199999 | 0.09 | 0.94 | 9.55 | 9.76 | 9.52 | 7476000 |
| 1733174940 | 9.53 | -0.33 | -3.35 | 9.9 | 9.94 | 9.52 | 9381300 |
| 1732915740 | 9.86 | 0.06 | 0.61 | 9.88 | 9.91 | 9.68 | 5349200 |
| 1732829400 | 9.8 | -0.34 | -3.35 | 10.16 | 10.19 | 9.8 | 6542500 |
| 1732743000 | 10.14 | -0.43 | -4.07 | 10.6 | 10.65 | 10.14 | 9375200 |
| 1732656600 | 10.57 | 0.19 | 1.83 | 10.38 | 10.68 | 10.35 | 5813400 |
| 1732570140 | 10.38 | 0.44 | 4.43 | 9.9 | 10.38 | 9.9 | 10240800 |
| 1732310940 | 9.94 | 0.21 | 2.16 | 9.7899999 | 9.94 | 9.77 | 7271100 |
| 1732224600 | 9.73 | -0.16 | -1.62 | 9.9 | 9.92 | 9.73 | 7340100 |
| 1732051800 | 9.89 | 0.09 | 0.92 | 9.81 | 9.94 | 9.77 | 4198700 |
| 1731965340 | 9.8 | -0.18 | -1.80 | 9.99 | 10.05 | 9.7899999 | 5255400 |
| 1731619800 | 9.98 | 0.01 | 0.10 | 9.96 | 10.06 | 9.93 | 4343100 |
| 1731533400 | 9.97 | 0.01 | 0.10 | 9.98 | 10.02 | 9.9 | 5189900 |
| 1731446940 | 9.96 | -0.07 | -0.70 | 10.05 | 10.05 | 9.92 | 6804100 |
| 1731360540 | 10.03 | -0.14 | -1.38 | 10.17 | 10.2 | 10.03 | 4401900 |
| 1731101400 | 10.17 | 0.02 | 0.20 | 10.1 | 10.24 | 10.03 | 5265100 |
| 1731014940 | 10.15 | -0.1 | -0.98 | 10.2 | 10.34 | 10.1 | 5037600 |
| 1730928600 | 10.25 | -0.15 | -1.44 | 10.3 | 10.32 | 10.16 | 4374600 |
| 1730842200 | 10.4 | 0 | 0.00 | 10.4 | 10.44 | 10.31 | 5077100 |
| 1730755800 | 10.4 | 0.19 | 1.86 | 10.27 | 10.4 | 10.2 | 8096700 |
| 1730496600 | 10.21 | -0.02 | -0.20 | 10.24 | 10.3 | 10.08 | 7024200 |
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
