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 | -0.39 | -4.43181818182 | 8.8 | 8.8 | 8.165 | 2425206 | 8.44811262 | CS |
| 4 | -0.29 | -3.33333333333 | 8.7 | 9.3 | 7.95 | 2683226 | 8.62517955 | CS |
| 12 | 0.78 | 10.2228047182 | 7.63 | 9.3 | 7.59 | 2129793 | 8.4093777 | CS |
| 26 | 0.86 | 11.3907284768 | 7.55 | 9.3 | 6.5 | 1729126 | 8.04931823 | CS |
| 52 | 1.15 | 15.8402203857 | 7.26 | 9.3 | 6.5 | 1577576 | 7.74752128 | CS |
| 156 | -5.15 | -37.9793510324 | 13.56 | 14.6 | 6.25 | 1645041 | 8.91060471 | CS |
| 260 | -2.75 | -24.6415770609 | 11.16 | 14.75 | 5.52 | 1360567 | 9.6983167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 8.41 | 0.12 | 1.45 | 8.19 | 8.45 | 8.18 | 1174068 |
| 1734651000 | 8.2899999 | 0.05 | 0.61 | 8.39 | 8.39 | 8.2416 | 1488622 |
| 1734564600 | 8.24 | -0.01 | -0.12 | 8.33 | 8.44 | 8.1649999 | 1951847 |
| 1734478200 | 8.25 | -0.34 | -3.96 | 8.52 | 8.55 | 8.22 | 3104538 |
| 1734391800 | 8.59 | -0.11 | -1.26 | 8.58 | 8.6 | 8.52 | 1503283 |
| 1734132600 | 8.7 | 0.01 | 0.12 | 8.8 | 8.8 | 8.57 | 4142065 |
| 1734046200 | 8.69 | 0.16 | 1.88 | 8.63 | 8.77 | 8.6 | 2503938 |
| 1733959800 | 8.53 | 0.32 | 3.90 | 8.4 | 8.73 | 8.36 | 3729461 |
| 1733873400 | 8.21 | -0.66 | -7.44 | 8.76 | 8.8 | 7.95 | 13288913 |
| 1733787000 | 8.8699999 | -0.31 | -3.38 | 9.15 | 9.19 | 8.85 | 3607228 |
| 1733527800 | 9.18 | -0.01 | -0.11 | 9.22 | 9.2899999 | 9.16 | 1591143 |
| 1733441400 | 9.19 | -0.02 | -0.22 | 9.22 | 9.2899999 | 9.17 | 1621534 |
| 1733355000 | 9.21 | 0.04 | 0.44 | 9.2 | 9.3 | 9.19 | 2248510 |
| 1733268600 | 9.17 | 0.05 | 0.55 | 9.13 | 9.2 | 9.11 | 1987276 |
| 1733182200 | 9.1199999 | 0.15 | 1.67 | 8.99 | 9.13 | 8.98 | 2137646 |
| 1732917840 | 8.97 | 0.07 | 0.73 | 8.95 | 9.01 | 8.92 | 1389503 |
| 1732750200 | 8.905 | -0.01 | -0.06 | 8.91 | 8.95 | 8.8699999 | 1113571 |
| 1732663800 | 8.91 | 0.05 | 0.56 | 8.88 | 8.92 | 8.88 | 913872 |
| 1732577400 | 8.86 | 0.07 | 0.80 | 8.83 | 8.94 | 8.83 | 1726960 |
| 1732318200 | 8.7899999 | 0.09 | 1.03 | 8.7 | 8.7899999 | 8.7 | 1414770 |
| 1732231800 | 8.7 | 0.1 | 1.16 | 8.63 | 8.73 | 8.58 | 2008402 |
| 1732145400 | 8.6 | -0.06 | -0.69 | 8.68 | 8.69 | 8.53 | 1759571 |
| 1732059000 | 8.66 | -0.04 | -0.46 | 8.64 | 8.68 | 8.6199999 | 1585849 |
| 1731972600 | 8.7 | -0.03 | -0.34 | 8.67 | 8.74 | 8.6199999 | 2294987 |
| 1731713400 | 8.73 | -0.18 | -2.02 | 8.73 | 8.785 | 8.6 | 2640069 |
| 1731627000 | 8.91 | -0.03 | -0.34 | 8.99 | 8.99 | 8.91 | 6138660 |
| 1731540600 | 8.94 | 0.12 | 1.36 | 8.84 | 9 | 8.84 | 2659276 |
| 1731454200 | 8.82 | 0.15 | 1.73 | 8.7 | 8.855 | 8.6901 | 3188749 |
| 1731367800 | 8.67 | 0.18 | 2.12 | 8.55 | 8.73 | 8.53 | 2924056 |
| 1731108600 | 8.49 | 0.15 | 1.80 | 8.38 | 8.5 | 8.3699999 | 2407926 |
| 1731022200 | 8.34 | 0.07 | 0.85 | 8.3 | 8.34 | 8.2899999 | 1481785 |
| 1730935800 | 8.27 | 0.14 | 1.72 | 8.25 | 8.28 | 8.2 | 1745633 |
| 1730849400 | 8.13 | 0.03 | 0.37 | 8.13 | 8.15 | 8.1022 | 1145384 |
| 1730763000 | 8.1 | 0.01 | 0.12 | 8.1 | 8.13 | 8.07 | 2060355 |
| 1730500200 | 8.09 | 0.06 | 0.77 | 8.02 | 8.1199999 | 8.02 | 1488167 |
| 1730413800 | 8.0282 | -0 | -0.02 | 8 | 8.07 | 8 | 1504109 |
| 1730327400 | 8.03 | -0.01 | -0.12 | 8.0399999 | 8.1 | 8.01 | 1294474 |
| 1730241000 | 8.0399999 | 0.03 | 0.37 | 8 | 8.05 | 7.9826 | 1074239 |
| 1730154600 | 8.01 | 0.04 | 0.50 | 8 | 8.02 | 7.98 | 1100534 |
| 1729895400 | 7.97 | 0.04 | 0.44 | 7.98 | 7.99 | 7.95 | 796816 |
| 1729809000 | 7.935 | -0.02 | -0.19 | 7.99 | 7.99 | 7.93 | 1277655 |
| 1729722600 | 7.95 | -0.06 | -0.69 | 8 | 8.01 | 7.91 | 1759660 |
| 1729636200 | 8.005 | -0.01 | -0.12 | 7.94 | 8.02 | 7.94 | 1108020 |
| 1729549800 | 8.015 | 0.02 | 0.19 | 7.97 | 8.02 | 7.97 | 1367630 |
| 1729290600 | 8 | 0.04 | 0.50 | 7.98 | 8.01 | 7.964 | 1200661 |
| 1729204200 | 7.96 | 0.01 | 0.13 | 7.96 | 8 | 7.95 | 993989 |
| 1729117800 | 7.95 | -0.06 | -0.75 | 8.01 | 8.01 | 7.91 | 2037771 |
| 1729031400 | 8.01 | -0.16 | -1.96 | 8.02 | 8.05 | 7.98 | 2521204 |
| 1728945000 | 8.17 | 0.14 | 1.74 | 8.05 | 8.17 | 8.0300999 | 3685491 |
| 1728685800 | 8.03 | 0.12 | 1.52 | 7.92 | 8.03 | 7.92 | 4859983 |
| 1728599400 | 7.91 | 0.03 | 0.38 | 7.81 | 7.92 | 7.81 | 1735073 |
| 1728513000 | 7.88 | 0.12 | 1.55 | 7.77 | 7.9 | 7.76 | 1987010 |
| 1728426600 | 7.76 | 0.03 | 0.39 | 7.74 | 7.77 | 7.74 | 922431 |
| 1728340200 | 7.73 | -0.04 | -0.51 | 7.77 | 7.77 | 7.72 | 1526085 |
| 1728081000 | 7.77 | 0.05 | 0.65 | 7.74 | 7.78 | 7.73 | 1348395 |
| 1727994600 | 7.72 | 0.04 | 0.52 | 7.7 | 7.74 | 7.68 | 895406 |
| 1727908200 | 7.68 | 0.01 | 0.13 | 7.69 | 7.69 | 7.65 | 845458 |
| 1727821800 | 7.67 | -0.01 | -0.13 | 7.66 | 7.695 | 7.63 | 1279285 |
| 1727735400 | 7.68 | 0.05 | 0.72 | 7.63 | 7.7 | 7.61 | 1700082 |
| 1727476200 | 7.625 | -0.01 | -0.07 | 7.63 | 7.67 | 7.59 | 1205698 |
| 1727389800 | 7.63 | 0.08 | 0.99 | 7.56 | 7.65 | 7.56 | 1546479 |
| 1727303400 | 7.555 | -0.02 | -0.20 | 7.56 | 7.57 | 7.55 | 684674 |
| 1727217000 | 7.57 | 0.01 | 0.13 | 7.57 | 7.58 | 7.5536 | 846569 |
| 1727130600 | 7.56 | 0.03 | 0.40 | 7.52 | 7.57 | 7.52 | 1041987 |
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
