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 | 0.1 | 1.49253731343 | 6.7 | 6.91 | 6.43 | 6637720 | 6.52186667 | PR |
| 4 | -0.7 | -9.33333333333 | 7.5 | 7.79 | 6.43 | 3329680 | 6.80130188 | PR |
| 12 | -3.41 | -33.3986287953 | 10.21 | 10.38 | 6.43 | 2560809 | 7.88996575 | PR |
| 26 | -1.56 | -18.6602870813 | 8.36 | 10.94 | 6.43 | 2104516 | 8.64988553 | PR |
| 52 | -1.89 | -21.749136939 | 8.69 | 10.94 | 6.43 | 2179182 | 8.77945425 | PR |
| 156 | -3.61 | -34.6781940442 | 10.41 | 11.59 | 4.57 | 3345834 | 8.24697478 | PR |
| 260 | -2.76 | -28.870292887 | 9.56 | 26.3 | 4.12 | 4158034 | 10.59662048 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.91 | 0.41 | 6.31 | 6.55 | 6.91 | 6.5 | 2448900 |
| 1734643800 | 6.5 | 0.05 | 0.78 | 6.54 | 6.57 | 6.43 | 21004400 |
| 1734557400 | 6.45 | -0.21 | -3.15 | 6.67 | 6.67 | 6.45 | 5073400 |
| 1734470940 | 6.66 | 0.06 | 0.91 | 6.6 | 6.73 | 6.6 | 1042400 |
| 1734384540 | 6.6 | -0.15 | -2.22 | 6.7 | 6.79 | 6.6 | 4696600 |
| 1734125340 | 6.75 | 0.05 | 0.75 | 6.7 | 6.78 | 6.63 | 1371800 |
| 1734039000 | 6.7 | -0.2 | -2.90 | 6.91 | 6.91 | 6.65 | 2519500 |
| 1733952540 | 6.9 | 0.16 | 2.37 | 6.74 | 6.96 | 6.69 | 2438000 |
| 1733866140 | 6.74 | -0.06 | -0.88 | 6.87 | 6.93 | 6.65 | 3289200 |
| 1733779740 | 6.8 | -0.21 | -3.00 | 7.02 | 7.09 | 6.8 | 1124100 |
| 1733520600 | 7.01 | -0.09 | -1.27 | 7.1 | 7.13 | 6.98 | 868000 |
| 1733434200 | 7.1 | 0.2 | 2.90 | 6.92 | 7.23 | 6.92 | 2365900 |
| 1733347800 | 6.9 | -0.1 | -1.43 | 7.01 | 7.09 | 6.87 | 1863700 |
| 1733261340 | 7 | 0 | 0.00 | 6.96 | 7.08 | 6.91 | 2594400 |
| 1733174940 | 7 | -0.15 | -2.10 | 7.14 | 7.14 | 6.88 | 2249100 |
| 1732915740 | 7.15 | 0.05 | 0.70 | 7.13 | 7.21 | 6.97 | 3262600 |
| 1732829400 | 7.1 | -0.22 | -3.01 | 7.35 | 7.37 | 7 | 3683100 |
| 1732743000 | 7.32 | -0.36 | -4.69 | 7.7 | 7.75 | 7.31 | 1402200 |
| 1732656600 | 7.68 | 0.12 | 1.59 | 7.56 | 7.79 | 7.51 | 1843600 |
| 1732570140 | 7.56 | 0.07 | 0.93 | 7.49 | 7.61 | 7.43 | 2649700 |
| 1732310940 | 7.49 | 0.08 | 1.08 | 7.5 | 7.57 | 7.35 | 1251900 |
| 1732224600 | 7.41 | -0.25 | -3.26 | 7.58 | 7.63 | 7.38 | 3463200 |
| 1732051800 | 7.66 | 0.04 | 0.52 | 7.61 | 7.67 | 7.6 | 1047400 |
| 1731965340 | 7.62 | -0.02 | -0.26 | 7.62 | 7.7 | 7.59 | 1112800 |
| 1731619800 | 7.64 | -0.01 | -0.13 | 7.61 | 7.72 | 7.6 | 1506100 |
| 1731533400 | 7.65 | -0.05 | -0.65 | 7.71 | 7.8 | 7.6 | 2723100 |
| 1731446940 | 7.7 | -0.18 | -2.28 | 7.88 | 7.93 | 7.61 | 2412100 |
| 1731360540 | 7.88 | -0.12 | -1.50 | 8 | 8.02 | 7.85 | 3538100 |
| 1731101400 | 8 | -0.01 | -0.12 | 7.98 | 8.0399999 | 7.83 | 2369800 |
| 1731014940 | 8.01 | 0.06 | 0.75 | 7.98 | 8.08 | 7.88 | 2821500 |
| 1730928600 | 7.95 | -0.55 | -6.47 | 8.44 | 8.45 | 7.85 | 5770300 |
| 1730842200 | 8.5 | 0.29 | 3.53 | 8.24 | 8.52 | 8.15 | 1839300 |
| 1730755800 | 8.21 | 0.18 | 2.24 | 8.1 | 8.32 | 8.02 | 2630900 |
| 1730496600 | 8.03 | -0.41 | -4.86 | 8.52 | 8.53 | 7.99 | 2052800 |
| 1730410200 | 8.44 | -0.12 | -1.40 | 8.55 | 8.6 | 8.43 | 1184100 |
| 1730323800 | 8.56 | -0.02 | -0.23 | 8.58 | 8.7 | 8.5 | 1514300 |
| 1730237340 | 8.58 | -0.29 | -3.27 | 8.93 | 8.95 | 8.57 | 2305100 |
| 1730151000 | 8.8699999 | -0.06 | -0.67 | 9.0399999 | 9.13 | 8.85 | 1645800 |
| 1729891800 | 8.93 | -0.15 | -1.65 | 9.08 | 9.1199999 | 8.8699999 | 1154700 |
| 1729805400 | 9.08 | 0 | 0.00 | 9.02 | 9.15 | 8.97 | 844100 |
| 1729719000 | 9.08 | 0.15 | 1.68 | 8.96 | 9.08 | 8.83 | 1107600 |
| 1729632600 | 8.93 | -0.17 | -1.87 | 9.09 | 9.14 | 8.89 | 1271700 |
| 1729546140 | 9.1 | -0.02 | -0.22 | 9.19 | 9.24 | 9.07 | 884600 |
| 1729287000 | 9.1199999 | -0.32 | -3.39 | 9.51 | 9.5399999 | 9.11 | 1022100 |
| 1729200540 | 9.44 | -0.04 | -0.42 | 9.42 | 9.51 | 9.31 | 957200 |
| 1729114140 | 9.48 | 0.05 | 0.53 | 9.42 | 9.51 | 9.25 | 4426800 |
| 1729027740 | 9.43 | -0.11 | -1.15 | 9.57 | 9.66 | 9.39 | 947100 |
| 1728941340 | 9.5399999 | 0.09 | 0.95 | 9.47 | 9.6199999 | 9.36 | 2987300 |
| 1728682200 | 9.45 | -0.14 | -1.46 | 9.59 | 9.64 | 9.41 | 840100 |
| 1728595740 | 9.59 | 0.27 | 2.90 | 9.46 | 9.67 | 9.38 | 1667800 |
| 1728509400 | 9.32 | -0.35 | -3.62 | 9.76 | 9.76 | 9.32 | 1064400 |
| 1728422940 | 9.67 | -0.11 | -1.12 | 9.66 | 9.8699999 | 9.6199999 | 1147000 |
| 1728336600 | 9.78 | 0.02 | 0.20 | 9.75 | 9.82 | 9.56 | 1003600 |
| 1728077400 | 9.76 | 0.12 | 1.24 | 9.6199999 | 9.76 | 9.5399999 | 1357300 |
| 1727991000 | 9.64 | 0.03 | 0.31 | 9.5 | 9.85 | 9.4 | 2689300 |
| 1727904540 | 9.61 | 0.07 | 0.73 | 9.65 | 9.75 | 9.55 | 4190700 |
| 1727818200 | 9.5399999 | -0.51 | -5.07 | 9.9 | 10.11 | 9.45 | 9662800 |
| 1727731800 | 10.05 | -0.06 | -0.59 | 10.13 | 10.22 | 9.91 | 1322900 |
| 1727472600 | 10.11 | -0.15 | -1.46 | 10.21 | 10.38 | 10.08 | 1447500 |
| 1727386140 | 10.26 | -0.18 | -1.72 | 10.48 | 10.5 | 10.11 | 1809800 |
| 1727299740 | 10.44 | -0.09 | -0.85 | 10.47 | 10.62 | 10.26 | 1669100 |
| 1727213400 | 10.53 | 0.24 | 2.33 | 10.36 | 10.68 | 10.26 | 2119500 |
| 1727127000 | 10.29 | 0.1 | 0.98 | 10.09 | 10.52 | 9.96 | 1946000 |
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
