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 | -0.09 | -1.14503816794 | 7.86 | 8.03 | 7.63 | 2198504 | 7.86873855 | CS |
| 4 | -1.2 | -13.3779264214 | 8.97 | 9.1 | 7.625 | 3047753 | 8.26070095 | CS |
| 12 | -0.75 | -8.80281690141 | 8.52 | 9.1 | 7.625 | 2079253 | 8.46287569 | CS |
| 26 | 0.24 | 3.18725099602 | 7.53 | 9.3 | 7.47 | 2053723 | 8.37687346 | CS |
| 52 | 0.42 | 5.71428571429 | 7.35 | 9.3 | 6.5 | 1725145 | 8.02634408 | CS |
| 156 | -6.33 | -44.8936170213 | 14.1 | 14.5 | 6.25 | 1687077 | 8.53195187 | CS |
| 260 | -1.6 | -17.075773746 | 9.37 | 14.75 | 5.52 | 1414112 | 9.59253653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 7.72 | 0.02 | 0.26 | 7.68 | 7.81 | 7.68 | 2148952 |
| 1741645800 | 7.7 | -0.2 | -2.53 | 7.76 | 7.89 | 7.63 | 2797469 |
| 1741390200 | 7.9 | -0.02 | -0.25 | 7.9 | 7.9499 | 7.73 | 2279167 |
| 1741303800 | 7.92 | -0.06 | -0.75 | 7.93 | 8.03 | 7.84 | 1687386 |
| 1741217400 | 7.98 | 0.06 | 0.76 | 7.98 | 7.99 | 7.86 | 1625566 |
| 1741131000 | 7.92 | 0.04 | 0.51 | 7.86 | 8.02 | 7.68 | 2602933 |
| 1741044600 | 7.88 | -0.02 | -0.25 | 8 | 8.06 | 7.81 | 2868601 |
| 1740785400 | 7.9 | 0.19 | 2.46 | 7.71 | 7.94 | 7.65 | 3325562 |
| 1740699000 | 7.71 | -0.25 | -3.14 | 8 | 8.02 | 7.625 | 6373125 |
| 1740612600 | 7.96 | -0.27 | -3.28 | 8.28 | 8.31 | 7.825 | 6127823 |
| 1740526200 | 8.23 | 0.06 | 0.73 | 8.15 | 8.28 | 8.1100999 | 2820966 |
| 1740439800 | 8.17 | -0.7 | -7.89 | 8.23 | 8.34 | 8.1199999 | 7666900 |
| 1740180600 | 8.8699999 | -0.09 | -1.00 | 8.95 | 8.95 | 8.84 | 2587632 |
| 1740094200 | 8.96 | 0.05 | 0.50 | 8.92 | 8.96 | 8.88 | 2072255 |
| 1740007800 | 8.9149999 | -0.01 | -0.06 | 8.95 | 8.95 | 8.91 | 1138787 |
| 1739921400 | 8.92 | -0.04 | -0.45 | 8.95 | 8.97 | 8.91 | 1847285 |
| 1739575800 | 8.96 | -0.13 | -1.43 | 8.98 | 8.9902 | 8.9 | 1727000 |
| 1739489400 | 9.09 | 0.08 | 0.89 | 9.02 | 9.1 | 9.01 | 4122360 |
| 1739403000 | 9.01 | 0.03 | 0.33 | 8.93 | 9.02 | 8.92 | 2404740 |
| 1739316600 | 8.98 | 0.01 | 0.11 | 8.97 | 9 | 8.95 | 1831757 |
| 1739230200 | 8.97 | 0.06 | 0.67 | 8.93 | 8.97 | 8.9 | 1434052 |
| 1738971000 | 8.91 | -0.03 | -0.34 | 9 | 9 | 8.88 | 1114582 |
| 1738884600 | 8.94 | -0.03 | -0.33 | 8.93 | 9 | 8.91 | 1140255 |
| 1738798200 | 8.97 | 0.05 | 0.56 | 8.91 | 8.98 | 8.88 | 1417793 |
| 1738711800 | 8.92 | 0.14 | 1.59 | 8.83 | 8.92 | 8.8 | 1291706 |
| 1738625400 | 8.78 | -0.14 | -1.57 | 8.72 | 8.875 | 8.52 | 3185616 |
| 1738366200 | 8.92 | 0.02 | 0.22 | 8.95 | 9.0399999 | 8.8501 | 2197844 |
| 1738279800 | 8.9 | 0.09 | 1.02 | 8.8699999 | 8.91 | 8.81 | 1089182 |
| 1738193400 | 8.81 | -0.03 | -0.34 | 8.84 | 8.85 | 8.75 | 811506 |
| 1738107000 | 8.84 | 0.06 | 0.68 | 8.8 | 8.91 | 8.77 | 1330658 |
| 1738020600 | 8.78 | 0 | 0.00 | 8.65 | 8.78 | 8.625 | 1917898 |
| 1737761400 | 8.78 | -0.02 | -0.23 | 8.78 | 8.82 | 8.78 | 786552 |
| 1737675000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737588600 | 8.8 | 0.03 | 0.34 | 8.8 | 8.85 | 8.7899999 | 1093569 |
| 1737502200 | 8.77 | 0.11 | 1.27 | 8.66 | 8.7899999 | 8.66 | 1839012 |
| 1737156600 | 8.66 | 0.06 | 0.70 | 8.64 | 8.68 | 8.6199999 | 1056641 |
| 1737070200 | 8.6 | -0.08 | -0.92 | 8.68 | 8.698 | 8.57 | 1616917 |
| 1736983800 | 8.68 | -0.05 | -0.57 | 8.71 | 8.7155 | 8.6027 | 1602639 |
| 1736897400 | 8.73 | 0.07 | 0.81 | 8.68 | 8.82 | 8.67 | 4404496 |
| 1736811000 | 8.66 | -0.1 | -1.14 | 8.72 | 8.72 | 8.63 | 2499766 |
| 1736551800 | 8.76 | 0.02 | 0.23 | 8.73 | 8.8 | 8.68 | 1903481 |
| 1736379000 | 8.74 | 0.04 | 0.46 | 8.72 | 8.77 | 8.6199999 | 1230076 |
| 1736292600 | 8.7 | -0.06 | -0.68 | 8.78 | 8.7899999 | 8.68 | 1201130 |
| 1736206200 | 8.76 | 0.07 | 0.81 | 8.72 | 8.7899999 | 8.71 | 1156582 |
| 1735947000 | 8.69 | 0.11 | 1.28 | 8.61 | 8.698 | 8.61 | 1102355 |
| 1735860600 | 8.58 | -0.01 | -0.12 | 8.67 | 8.68 | 8.53 | 1461179 |
| 1735687800 | 8.59 | 0.08 | 0.94 | 8.56 | 8.65 | 8.52 | 1694653 |
| 1735601400 | 8.51 | -0.04 | -0.47 | 8.5 | 8.565 | 8.43 | 1605337 |
| 1735342200 | 8.55 | -0.04 | -0.47 | 8.59 | 8.6 | 8.475 | 969290 |
| 1735255800 | 8.59 | 0.01 | 0.12 | 8.6 | 8.6199999 | 8.5101 | 731177 |
| 1735077840 | 8.58 | 0.09 | 1.06 | 8.51 | 8.6 | 8.51 | 642205 |
| 1734996600 | 8.49 | 0.08 | 0.95 | 8.4 | 8.5262 | 8.36 | 1125136 |
| 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 |
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
