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 | 0.81 | 10.9164420485 | 7.42 | 8.39 | 7.32 | 105 | 7.62984733 | DR |
| 4 | 0.26 | 3.26223337516 | 7.97 | 8.39 | 7.32 | 41 | 7.69372654 | DR |
| 12 | 0.08 | 0.981595092025 | 8.15 | 9 | 7.32 | 145 | 8.28427094 | DR |
| 26 | 1.08 | 15.1048951049 | 7.15 | 9 | 6.46 | 150 | 7.77832837 | DR |
| 52 | -0.55 | -6.26423690205 | 8.78 | 10.46 | 6.46 | 111 | 7.88126656 | DR |
| 156 | -5.84 | -41.5067519545 | 14.07 | 18 | 6.46 | 212 | 13.02956574 | DR |
| 260 | -28.97 | -77.876344086 | 37.2 | 37.2 | 6.46 | 211 | 15.39079133 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 8.38 | 0.53 | 6.75 | 7.93 | 8.39 | 7.93 | 53 |
| 1732656600 | 7.85 | -0.16 | -2.00 | 8.09 | 8.09 | 7.85 | 5 |
| 1732570140 | 8.01 | 0.31 | 4.03 | 7.7 | 8.03 | 7.7 | 117 |
| 1732310940 | 7.7 | 0.38 | 5.19 | 7.6 | 7.7 | 7.6 | 60 |
| 1732224600 | 7.32 | -0.53 | -6.75 | 7.42 | 7.42 | 7.32 | 289 |
| 1732051800 | 7.85 | 0.05 | 0.64 | 7.82 | 7.85 | 7.81 | 5 |
| 1731965340 | 7.8 | -0.32 | -3.94 | 7.91 | 7.91 | 7.77 | 16 |
| 1731619800 | 8.1199999 | 0.31 | 3.97 | 8.16 | 8.18 | 8.03 | 12 |
| 1731533400 | 7.81 | -0.17 | -2.13 | 7.85 | 7.98 | 7.81 | 19 |
| 1731446940 | 7.98 | -0.06 | -0.75 | 8.13 | 8.13 | 7.98 | 28 |
| 1731360540 | 8.0399999 | 0.33 | 4.28 | 7.95 | 8.0399999 | 7.95 | 8 |
| 1731101400 | 7.71 | -0.2 | -2.53 | 7.75 | 7.91 | 7.71 | 12 |
| 1731014940 | 7.91 | 0.21 | 2.73 | 7.54 | 7.91 | 7.54 | 28 |
| 1730928600 | 7.7 | -0.11 | -1.41 | 7.84 | 7.84 | 7.7 | 12 |
| 1730842200 | 7.81 | -0.08 | -1.01 | 7.96 | 7.96 | 7.73 | 33 |
| 1730755800 | 7.89 | -0.03 | -0.38 | 7.92 | 7.92 | 7.89 | 3 |
| 1730496600 | 7.92 | 0.23 | 2.99 | 7.77 | 7.92 | 7.77 | 10 |
| 1730410200 | 7.69 | -0.49 | -5.99 | 7.97 | 7.97 | 7.69 | 36 |
| 1730323800 | 8.18 | -0.13 | -1.56 | 8.4 | 8.4 | 8.18 | 2528 |
| 1730237340 | 8.31 | 0.06 | 0.73 | 8.34 | 8.34 | 8.31 | 18 |
| 1730151000 | 8.25 | -0.06 | -0.72 | 8.14 | 8.36 | 8.14 | 17 |
| 1729891800 | 8.31 | -0.14 | -1.66 | 8.43 | 8.43 | 8.3 | 519 |
| 1729805400 | 8.45 | -0.05 | -0.59 | 8.5 | 8.5 | 8.41 | 9 |
| 1729719000 | 8.5 | -0.5 | -5.56 | 8.67 | 8.67 | 8.5 | 14 |
| 1729632600 | 9 | 0.16 | 1.81 | 8.69 | 9 | 8.53 | 144 |
| 1729546140 | 8.84 | 0.14 | 1.61 | 8.83 | 8.84 | 8.75 | 6 |
| 1729287000 | 8.7 | 0.08 | 0.93 | 8.7 | 8.7 | 8.57 | 115 |
| 1729200540 | 8.6199999 | 0.21 | 2.50 | 8.5 | 8.6199999 | 8.5 | 1050 |
| 1729114140 | 8.41 | 0.15 | 1.82 | 8.32 | 8.41 | 8.32 | 2204 |
| 1729027740 | 8.26 | 0.01 | 0.12 | 8.3 | 8.36 | 8.26 | 16 |
| 1728941340 | 8.25 | 0.09 | 1.10 | 8.25 | 8.35 | 8.25 | 35 |
| 1728682200 | 8.16 | -0.08 | -0.97 | 8.33 | 8.33 | 8.16 | 2 |
| 1728595740 | 8.24 | -0.08 | -0.96 | 8.24 | 8.24 | 8.24 | 1 |
| 1728509400 | 8.32 | -0.02 | -0.24 | 8.43 | 8.43 | 8.32 | 2 |
| 1728422940 | 8.34 | -0.01 | -0.12 | 8.34 | 8.34 | 8.34 | 7 |
| 1728336600 | 8.35 | 0.5 | 6.37 | 8.28 | 8.4 | 8.19 | 147 |
| 1728077400 | 7.85 | 0.1 | 1.29 | 7.7 | 7.85 | 7.7 | 91 |
| 1727991000 | 7.75 | 0.03 | 0.39 | 7.7 | 7.79 | 7.7 | 13 |
| 1727904540 | 7.72 | -0.02 | -0.26 | 7.69 | 7.72 | 7.69 | 14 |
| 1727818200 | 7.74 | -0.06 | -0.77 | 7.88 | 7.88 | 7.74 | 44 |
| 1727731800 | 7.8 | -0.26 | -3.23 | 7.89 | 7.92 | 7.8 | 9 |
| 1727472600 | 8.06 | 0.13 | 1.64 | 8.06 | 8.06 | 8.06 | 3 |
| 1727386140 | 7.93 | 0.08 | 1.02 | 7.7 | 8 | 7.7 | 18 |
| 1727299740 | 7.85 | -0.06 | -0.76 | 7.99 | 7.99 | 7.85 | 12 |
| 1727213400 | 7.91 | -0.19 | -2.35 | 8.19 | 8.19 | 7.9 | 11 |
| 1727127000 | 8.1 | 0.02 | 0.25 | 8.08 | 8.3 | 8.08 | 12 |
| 1726867800 | 8.08 | -0.01 | -0.12 | 8.11 | 8.11 | 8.08 | 26 |
| 1726781400 | 8.09 | -0.24 | -2.88 | 8.42 | 8.42 | 8.09 | 29 |
| 1726695000 | 8.33 | -0.07 | -0.83 | 8.23 | 8.3699999 | 8.23 | 92 |
| 1726608600 | 8.4 | 0.01 | 0.12 | 8.5 | 8.5 | 8.4 | 30 |
| 1726522200 | 8.39 | 0 | 0.00 | 8.59 | 8.59 | 8.39 | 12 |
| 1726263000 | 8.39 | 0.16 | 1.94 | 8.28 | 8.39 | 8.27 | 283 |
| 1726176540 | 8.23 | -0.02 | -0.24 | 8.19 | 8.23 | 8.19 | 51 |
| 1726090140 | 8.25 | 0.18 | 2.23 | 8.1199999 | 8.25 | 8.1199999 | 4 |
| 1726003740 | 8.07 | 0.3 | 3.86 | 7.98 | 8.07 | 7.98 | 9 |
| 1725917400 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 2 |
| 1725658200 | 7.77 | -0.14 | -1.77 | 7.85 | 7.85 | 7.77 | 2 |
| 1725571800 | 7.91 | -0.15 | -1.86 | 8.15 | 8.15 | 7.84 | 68 |
| 1725485400 | 8.06 | -0.1 | -1.23 | 8.25 | 8.25 | 7.98 | 3 |
| 1725399000 | 8.16 | -0.14 | -1.69 | 8.24 | 8.24 | 8.07 | 133 |
| 1725312600 | 8.3 | 0.06 | 0.73 | 8.24 | 8.71 | 8.24 | 27 |
| 1725053400 | 8.24 | -0.17 | -2.02 | 8.71 | 8.71 | 8.21 | 6 |
| 1724967000 | 8.41 | 0.2 | 2.44 | 8.41 | 8.45 | 8.41 | 15 |
| 1724880600 | 8.21 | 0.09 | 1.11 | 8.21 | 8.24 | 8.17 | 60 |
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
