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 | 0.01 | 0.148367952522 | 6.74 | 6.855 | 6.38 | 384403 | 6.64787893 | CS |
| 4 | -0.18 | -2.5974025974 | 6.93 | 7.05 | 6.38 | 362476 | 6.72795327 | CS |
| 12 | -1.43 | -17.4816625917 | 8.18 | 9.1 | 6.38 | 475498 | 7.273131 | CS |
| 26 | 0.01 | 0.148367952522 | 6.74 | 9.5898 | 6.38 | 465209 | 7.73720168 | CS |
| 52 | 2.32 | 52.3702031603 | 4.43 | 9.5898 | 4.4173 | 479972 | 6.64283493 | CS |
| 156 | -18.35 | -73.1075697211 | 25.1 | 33.36 | 2.66 | 506815 | 7.81294557 | CS |
| 260 | -18.35 | -73.1075697211 | 25.1 | 33.36 | 2.66 | 506815 | 7.81294557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 6.75 | 0.1 | 1.50 | 6.66 | 6.855 | 6.585 | 506415 |
| 1718923200 | 6.65 | 0.14 | 2.15 | 6.5 | 6.66 | 6.38 | 488435 |
| 1718750400 | 6.51 | -0.23 | -3.41 | 6.72 | 6.785 | 6.46 | 407379 |
| 1718664000 | 6.74 | 0.01 | 0.15 | 6.69 | 6.8 | 6.62 | 242784 |
| 1718404800 | 6.73 | -0.04 | -0.59 | 6.74 | 6.85 | 6.7 | 399014 |
| 1718318400 | 6.77 | 0.05 | 0.74 | 6.75 | 6.885 | 6.68 | 775441 |
| 1718232000 | 6.72 | 0.1 | 1.51 | 6.66 | 6.75 | 6.6 | 529972 |
| 1718145600 | 6.62 | -0.04 | -0.60 | 6.63 | 6.63 | 6.539 | 158812 |
| 1718059200 | 6.66 | 0.08 | 1.22 | 6.5599999 | 6.675 | 6.53 | 190833 |
| 1717800000 | 6.58 | -0.24 | -3.52 | 6.78 | 6.8 | 6.5599999 | 232653 |
| 1717713600 | 6.82 | 0.06 | 0.89 | 6.77 | 6.84 | 6.745 | 133211 |
| 1717627200 | 6.76 | 0.16 | 2.42 | 6.59 | 6.77 | 6.59 | 464365 |
| 1717540800 | 6.6 | -0.11 | -1.64 | 6.66 | 6.7 | 6.55 | 365688 |
| 1717454400 | 6.71 | -0.15 | -2.19 | 6.82 | 6.86 | 6.67 | 420075 |
| 1717195200 | 6.86 | 0.09 | 1.33 | 6.9 | 6.95 | 6.72 | 399708 |
| 1717108800 | 6.77 | 0.05 | 0.74 | 6.73 | 6.785 | 6.66 | 241290 |
| 1717022400 | 6.72 | -0.09 | -1.32 | 6.72 | 6.86 | 6.7 | 376310 |
| 1716936000 | 6.81 | -0.2 | -2.85 | 6.96 | 6.99 | 6.78 | 366063 |
| 1716590400 | 7.01 | 0.08 | 1.15 | 6.93 | 7.05 | 6.925 | 340908 |
| 1716504000 | 6.93 | -0.06 | -0.86 | 7.05 | 7.0644 | 6.9 | 264253 |
| 1716417600 | 6.99 | -0.04 | -0.57 | 7 | 7.075 | 6.98 | 382734 |
| 1716331200 | 7.03 | 0.17 | 2.48 | 6.87 | 7.06 | 6.85 | 645935 |
| 1716244800 | 6.86 | -0.17 | -2.42 | 7.05 | 7.12 | 6.86 | 342616 |
| 1715985600 | 7.03 | -0.1 | -1.40 | 7.16 | 7.16 | 6.97 | 480768 |
| 1715899200 | 7.13 | -0.14 | -1.93 | 7.28 | 7.28 | 7.01 | 644090 |
| 1715812800 | 7.27 | -0.05 | -0.68 | 7.4 | 7.49 | 7.245 | 527359 |
| 1715726400 | 7.32 | 0.77 | 11.76 | 6.97 | 7.375 | 6.89 | 1023087 |
| 1715640000 | 6.55 | -0.07 | -1.06 | 6.63 | 6.7 | 6.5 | 730710 |
| 1715380800 | 6.62 | -0.17 | -2.50 | 6.73 | 6.79 | 6.6 | 756172 |
| 1715294400 | 6.79 | -0.15 | -2.16 | 6.9 | 6.9 | 6.6 | 1044844 |
| 1715208000 | 6.94 | -1.19 | -14.64 | 6.97 | 7.5 | 6.64 | 2328232 |
| 1715121600 | 8.13 | 0.05 | 0.62 | 8.05 | 8.24 | 8.01 | 539622 |
| 1715035200 | 8.08 | 0.18 | 2.28 | 7.92 | 8.15 | 7.805 | 555622 |
| 1714776000 | 7.9 | 0.38 | 5.05 | 7.62 | 7.95 | 7.52 | 488592 |
| 1714689600 | 7.52 | 0.11 | 1.48 | 7.43 | 7.585 | 7.38 | 240121 |
| 1714603200 | 7.41 | -0.01 | -0.13 | 7.4 | 7.565 | 7.33 | 181899 |
| 1714516800 | 7.42 | 0.01 | 0.13 | 7.39 | 7.55 | 7.325 | 420330 |
| 1714430400 | 7.41 | -0.05 | -0.67 | 7.46 | 7.5 | 7.32 | 310587 |
| 1714171200 | 7.46 | 0.14 | 1.91 | 7.38 | 7.46 | 7.33 | 300871 |
| 1714084800 | 7.32 | -0.02 | -0.27 | 7.2 | 7.38 | 7.135 | 341042 |
| 1713998400 | 7.34 | 0.04 | 0.55 | 7.34 | 7.41 | 7.13 | 390077 |
| 1713912000 | 7.3 | -0.19 | -2.54 | 7.51 | 7.58 | 7.22 | 435892 |
| 1713825600 | 7.49 | -0.09 | -1.19 | 7.59 | 7.69 | 7.32 | 467580 |
| 1713566400 | 7.58 | -0.13 | -1.69 | 7.68 | 7.78 | 7.55 | 347199 |
| 1713480000 | 7.71 | 0.28 | 3.77 | 7.44 | 7.77 | 7.33 | 591543 |
| 1713393600 | 7.43 | -0.01 | -0.13 | 7.49 | 7.61 | 7.362 | 300329 |
| 1713307200 | 7.44 | -0.04 | -0.53 | 7.46 | 7.65 | 7.37 | 530258 |
| 1713220800 | 7.48 | -0.38 | -4.83 | 7.88 | 7.89 | 7.425 | 375352 |
| 1712961600 | 7.86 | -0.4 | -4.84 | 8.26 | 8.2899999 | 7.785 | 471534 |
| 1712875200 | 8.26 | -0.23 | -2.71 | 8.52 | 8.95 | 8.11 | 435211 |
| 1712788800 | 8.49 | 0.07 | 0.83 | 8.75 | 9.1 | 8.475 | 1187371 |
| 1712702400 | 8.42 | 0.05 | 0.60 | 8.3699999 | 8.44 | 8.2 | 365663 |
| 1712616000 | 8.3699999 | 0.33 | 4.10 | 8.0399999 | 8.39 | 7.93 | 320639 |
| 1712356800 | 8.0399999 | 0.04 | 0.50 | 7.99 | 8.08 | 7.935 | 196495 |
| 1712270400 | 8 | -0.04 | -0.50 | 8.07 | 8.15 | 7.93 | 463357 |
| 1712184000 | 8.0399999 | -0.05 | -0.62 | 8.02 | 8.09 | 7.995 | 600180 |
| 1712097600 | 8.09 | -0.03 | -0.37 | 8.06 | 8.18 | 8.06 | 251029 |
| 1712011200 | 8.1199999 | -0.05 | -0.61 | 8.18 | 8.19 | 7.95 | 407189 |
| 1711665600 | 8.17 | -0.05 | -0.61 | 8.21 | 8.26 | 8.0805 | 327276 |
| 1711579200 | 8.22 | -0.14 | -1.67 | 8.45 | 8.47 | 8.19 | 325857 |
| 1711492800 | 8.36 | -0.21 | -2.45 | 8.6199999 | 8.66 | 8.32 | 297484 |
| 1711406400 | 8.57 | -0.01 | -0.12 | 8.6 | 8.6199999 | 8.42 | 350957 |
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
