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 | -0.08 | -0.995024875622 | 8.04 | 8.04 | 7.84 | 9581 | 7.93854958 | SP |
| 4 | -0.17 | -2.09102091021 | 8.13 | 8.45 | 7.84 | 11977 | 8.00185502 | SP |
| 12 | -0.97 | -10.8622620381 | 8.93 | 8.93 | 7.84 | 10194 | 8.04636301 | SP |
| 26 | -0.09 | -1.11801242236 | 8.05 | 8.93 | 7.56 | 9039 | 8.00753575 | SP |
| 52 | 0.63 | 8.59481582538 | 7.33 | 8.93 | 7.3 | 28656 | 7.70405232 | SP |
| 156 | -1.84 | -18.7755102041 | 9.8 | 9.92 | 6.9 | 33921 | 8.1683851 | SP |
| 260 | -1.8466 | -18.830175596 | 9.8066 | 9.95 | 6.9 | 33744 | 8.16853599 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 7.96 | 0.07 | 0.89 | 7.88 | 7.96 | 7.88 | 11317 |
| 1731713400 | 7.89 | -0.04 | -0.53 | 7.92 | 7.92 | 7.84 | 10160 |
| 1731627000 | 7.9318 | -0.01 | -0.09 | 8.01 | 8.01 | 7.93 | 9913 |
| 1731540600 | 7.9388 | -0.06 | -0.77 | 8.01 | 8.01 | 7.9388 | 11394 |
| 1731454200 | 8 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.96 | 5119 |
| 1731367800 | 8.02 | -0.05 | -0.62 | 8.06 | 8.06 | 7.99 | 2255 |
| 1731108600 | 8.0702 | 0.02 | 0.19 | 8.08 | 8.08 | 8.0399999 | 2428 |
| 1731022200 | 8.055 | 0.04 | 0.44 | 8.0785 | 8.0899 | 8.045 | 2008 |
| 1730935800 | 8.02 | -0.01 | -0.07 | 8.0399999 | 8.06 | 7.98 | 19239 |
| 1730849400 | 8.0253 | 0.08 | 0.95 | 8.0399999 | 8.0399999 | 8.01 | 32476 |
| 1730763000 | 7.95 | -0.02 | -0.19 | 7.97 | 8.03 | 7.95 | 33299 |
| 1730500200 | 7.965 | -0.03 | -0.34 | 8.02 | 8.02 | 7.965 | 3791 |
| 1730413800 | 7.992 | -0.02 | -0.22 | 8.03 | 8.03 | 7.96 | 7891 |
| 1730327400 | 8.01 | -0.05 | -0.56 | 7.99 | 8.02 | 7.96 | 4029 |
| 1730241000 | 8.055 | -0 | -0.00 | 8.06 | 8.07 | 8.02 | 10704 |
| 1730154600 | 8.0551 | -0 | -0.06 | 8.1 | 8.1 | 8.055 | 577 |
| 1729895400 | 8.06 | 0.01 | 0.07 | 8.45 | 8.45 | 8.06 | 5287 |
| 1729809000 | 8.0547 | 0.07 | 0.94 | 8 | 8.08 | 8 | 43353 |
| 1729722600 | 7.98 | -0.09 | -1.12 | 8.03 | 8.0493 | 7.98 | 14826 |
| 1729636200 | 8.07 | -0 | -0.00 | 8.13 | 8.13 | 8.07 | 9478 |
| 1729549800 | 8.0701 | -0.02 | -0.28 | 8.45 | 8.45 | 8.0505 | 1408 |
| 1729290600 | 8.0929 | 0.01 | 0.16 | 8.08 | 8.1199999 | 8.0719999 | 6767 |
| 1729204200 | 8.08 | -0 | -0.05 | 8.2899999 | 8.2899999 | 8.06 | 5063 |
| 1729117800 | 8.0838 | 0.02 | 0.29 | 8.11 | 8.11 | 8.0632 | 6094 |
| 1729031400 | 8.0601 | -0.02 | -0.19 | 8.1 | 8.1 | 8.06 | 550 |
| 1728945000 | 8.0751 | -0.03 | -0.43 | 8.92 | 8.92 | 8.065749 | 4492 |
| 1728685800 | 8.11 | 0.04 | 0.56 | 8.05 | 8.135 | 8.05 | 12001 |
| 1728599400 | 8.0651 | 0.01 | 0.19 | 8.07 | 8.07 | 8.06 | 8372 |
| 1728513000 | 8.0501 | -0.01 | -0.12 | 8.07 | 8.08 | 8.045 | 5513 |
| 1728426600 | 8.0601 | -0.01 | -0.14 | 8.08 | 8.08 | 8.05 | 14812 |
| 1728340200 | 8.0712 | 0.01 | 0.08 | 8.06 | 8.08 | 8.06 | 3983 |
| 1728081000 | 8.0651 | 0.01 | 0.06 | 8.08 | 8.08 | 8.06 | 2560 |
| 1727994600 | 8.06 | -0 | -0.03 | 8.05 | 8.08 | 8.03 | 3107 |
| 1727908200 | 8.0625 | -0.01 | -0.14 | 8.09 | 8.09 | 8.06 | 13549 |
| 1727821800 | 8.0736 | -0.02 | -0.23 | 8.08 | 8.1199999 | 8.06 | 28187 |
| 1727735400 | 8.0923 | 0.02 | 0.23 | 8.09 | 8.11 | 8.06 | 10045 |
| 1727476200 | 8.0734999 | -0.03 | -0.37 | 8.0399999 | 8.11 | 8.0399999 | 6918 |
| 1727389800 | 8.1031 | 0 | 0.05 | 8.1199999 | 8.13 | 8.091055 | 3682 |
| 1727303400 | 8.0991 | -0.06 | -0.75 | 8.14 | 8.14 | 8.087 | 10496 |
| 1727217000 | 8.16 | 0.02 | 0.25 | 8.5399999 | 8.5399999 | 8.0801 | 17262 |
| 1727130600 | 8.14 | 0.06 | 0.70 | 8.14 | 8.14 | 8.09 | 1175 |
| 1726871400 | 8.0833 | -0.03 | -0.33 | 8.13 | 8.14 | 8.08 | 5680 |
| 1726785000 | 8.11 | 0.09 | 1.12 | 8.09 | 8.15 | 8.09 | 62439 |
| 1726698600 | 8.02 | -0.07 | -0.85 | 8.0399999 | 8.11 | 8.02 | 14701 |
| 1726612200 | 8.0884 | 0.01 | 0.10 | 8.1 | 8.1 | 8.08 | 2502 |
| 1726525800 | 8.08 | 0.02 | 0.19 | 8.05 | 8.1199999 | 8.05 | 15659 |
| 1726266600 | 8.0647 | 0.02 | 0.22 | 8.05 | 8.08 | 8.05 | 3968 |
| 1726180200 | 8.0469 | 0.01 | 0.15 | 8.0592 | 8.0592 | 8.0469 | 1186 |
| 1726093800 | 8.035 | 0.01 | 0.12 | 8.42 | 8.42 | 7.99 | 1355 |
| 1726007400 | 8.025 | 0.01 | 0.12 | 8.03 | 8.03 | 8.02 | 2910 |
| 1725921000 | 8.0151 | 0.02 | 0.25 | 7.98 | 8.0151 | 7.97 | 1682 |
| 1725661800 | 7.995 | -0.04 | -0.48 | 8 | 8.03 | 7.99 | 1431 |
| 1725575400 | 8.0335 | 0.02 | 0.25 | 8.01 | 8.05 | 8 | 34754 |
| 1725489000 | 8.0136 | -0.02 | -0.20 | 8 | 8.05 | 7.98 | 16591 |
| 1725402600 | 8.03 | 0.05 | 0.63 | 8.05 | 8.06 | 7.98 | 8799 |
| 1725057000 | 7.98 | -0.12 | -1.48 | 8.05 | 8.05 | 7.96 | 3143 |
| 1724970600 | 8.1 | 0.01 | 0.12 | 8.14 | 8.14 | 8.0887 | 14339 |
| 1724884200 | 8.09 | -0.03 | -0.31 | 8.1 | 8.11 | 8.085 | 2967 |
| 1724797800 | 8.115 | -0.01 | -0.09 | 8.93 | 8.93 | 8.11 | 1777 |
| 1724711400 | 8.1222999 | -0 | -0.03 | 8.15 | 8.15 | 8.1018 | 2044 |
| 1724452200 | 8.125 | 0.07 | 0.82 | 8.07 | 8.125 | 8.07 | 2312 |
| 1724365800 | 8.0586 | -0.03 | -0.39 | 8.15 | 8.15 | 8.036 | 4323 |
| 1724279400 | 8.09 | -0.03 | -0.37 | 8.11 | 8.13 | 8.0847 | 4351 |
| 1724193000 | 8.1199999 | 0.04 | 0.49 | 8.06 | 8.13 | 8.06 | 15132 |
| 1724106600 | 8.0803 | 0.04 | 0.44 | 8.03 | 8.0803 | 8.03 | 2079 |
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
