Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 4.09090909091 | 8.8 | 9.2 | 8.68 | 606069 | 8.98675235 | CS |
| 4 | 0.71 | 8.40236686391 | 8.45 | 9.25 | 8.36 | 955989 | 8.83403381 | CS |
| 12 | 1.42 | 18.34625323 | 7.74 | 9.25 | 7.74 | 794470 | 8.41449418 | CS |
| 26 | 1.6 | 21.164021164 | 7.56 | 9.25 | 6.52 | 730570 | 8.0618501 | CS |
| 52 | 2.01 | 28.1118881119 | 7.15 | 9.25 | 6.52 | 702599 | 7.71053715 | CS |
| 156 | -4.4 | -32.4483775811 | 13.56 | 14.2 | 6.05 | 824458 | 8.8031249 | CS |
| 260 | -1.74 | -15.9633027523 | 10.9 | 14.2 | 5.43 | 698816 | 9.52433572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 9.16 | 0.01 | 0.11 | 9.15 | 9.2 | 9.1414 | 380638 |
| 1732577400 | 9.15 | 0.14 | 1.55 | 9.0399999 | 9.16 | 9.0399999 | 711924 |
| 1732318200 | 9.01 | 0.1 | 1.12 | 8.94 | 9.0399999 | 8.9201 | 656719 |
| 1732231800 | 8.91 | 0.13 | 1.42 | 8.8 | 8.92 | 8.75 | 488206 |
| 1732145400 | 8.785 | -0.01 | -0.06 | 8.8 | 8.824 | 8.68 | 792857 |
| 1732059000 | 8.7899999 | 0.06 | 0.69 | 8.68 | 8.8 | 8.6199999 | 678332 |
| 1731972600 | 8.73 | -0.08 | -0.91 | 8.78 | 8.8699999 | 8.73 | 1151364 |
| 1731713400 | 8.81 | -0.26 | -2.87 | 8.82 | 8.95 | 8.76 | 1032613 |
| 1731627000 | 9.07 | -0.1 | -1.09 | 9.15 | 9.22 | 9.0543 | 3168691 |
| 1731540600 | 9.17 | 0.06 | 0.66 | 9.14 | 9.25 | 9.1199999 | 902003 |
| 1731454200 | 9.11 | 0.1 | 1.11 | 9.01 | 9.15 | 9.01 | 1204990 |
| 1731367800 | 9.01 | 0.18 | 2.04 | 8.9 | 9.1 | 8.82 | 1527773 |
| 1731108600 | 8.83 | 0.18 | 2.08 | 8.67 | 8.88 | 8.67 | 1169953 |
| 1731022200 | 8.65 | 0.12 | 1.41 | 8.52 | 8.69 | 8.52 | 895662 |
| 1730935800 | 8.53 | 0.14 | 1.61 | 8.49 | 8.585 | 8.48 | 728974 |
| 1730849400 | 8.395 | 0.01 | 0.18 | 8.3699999 | 8.44 | 8.3699999 | 612563 |
| 1730763000 | 8.38 | -0.05 | -0.59 | 8.43 | 8.4487 | 8.36 | 1030145 |
| 1730500200 | 8.43 | 0.01 | 0.12 | 8.43 | 8.47 | 8.41 | 707447 |
| 1730413800 | 8.42 | -0.01 | -0.06 | 8.43 | 8.49 | 8.39 | 729432 |
| 1730327400 | 8.425 | -0.02 | -0.18 | 8.45 | 8.47 | 8.41 | 549486 |
| 1730241000 | 8.44 | 0.01 | 0.12 | 8.43 | 8.45 | 8.4001 | 387631 |
| 1730154600 | 8.43 | 0.03 | 0.36 | 8.43 | 8.45 | 8.38 | 674004 |
| 1729895400 | 8.4 | 0.01 | 0.12 | 8.4 | 8.4 | 8.3699999 | 379255 |
| 1729809000 | 8.39 | 0.07 | 0.84 | 8.39 | 8.39 | 8.314 | 591801 |
| 1729722600 | 8.32 | -0.11 | -1.30 | 8.42 | 8.43 | 8.302 | 599864 |
| 1729636200 | 8.43 | 0.01 | 0.12 | 8.41 | 8.44 | 8.395 | 526214 |
| 1729549800 | 8.42 | 0.02 | 0.24 | 8.43 | 8.43 | 8.3699999 | 617105 |
| 1729290600 | 8.4 | 0.07 | 0.84 | 8.35 | 8.42 | 8.33 | 719803 |
| 1729204200 | 8.3299 | 0.01 | 0.12 | 8.35 | 8.35 | 8.28 | 588133 |
| 1729117800 | 8.32 | 0 | 0.00 | 8.33 | 8.35 | 8.23 | 825918 |
| 1729031400 | 8.32 | -0.13 | -1.54 | 8.36 | 8.3699999 | 8.3 | 741785 |
| 1728945000 | 8.45 | 0.08 | 0.96 | 8.3699999 | 8.47 | 8.3699999 | 1451017 |
| 1728685800 | 8.3699999 | 0.04 | 0.48 | 8.34 | 8.4 | 8.31 | 2450840 |
| 1728599400 | 8.33 | -0.01 | -0.12 | 8.3 | 8.345 | 8.27 | 933776 |
| 1728513000 | 8.34 | 0.15 | 1.89 | 8.21 | 8.35 | 8.19 | 869459 |
| 1728426600 | 8.185 | 0.04 | 0.43 | 8.16 | 8.21 | 8.15 | 565008 |
| 1728340200 | 8.15 | 0.01 | 0.12 | 8.14 | 8.16 | 8.1199999 | 548759 |
| 1728081000 | 8.14 | 0.06 | 0.74 | 8.11 | 8.15 | 8.1 | 674222 |
| 1727994600 | 8.08 | 0.03 | 0.37 | 8 | 8.1 | 8 | 542373 |
| 1727908200 | 8.05 | 0.03 | 0.37 | 8.03 | 8.05 | 8.02 | 402540 |
| 1727821800 | 8.02 | -0.07 | -0.87 | 8.1 | 8.1 | 8.02 | 566952 |
| 1727735400 | 8.09 | 0.11 | 1.38 | 8 | 8.09 | 7.97 | 797312 |
| 1727476200 | 7.98 | 0.01 | 0.13 | 7.96 | 8 | 7.954736 | 474298 |
| 1727389800 | 7.97 | 0.05 | 0.63 | 7.94 | 7.99 | 7.9 | 526668 |
| 1727303400 | 7.92 | -0.01 | -0.13 | 7.91 | 7.93 | 7.9 | 344023 |
| 1727217000 | 7.93 | 0 | 0.00 | 7.95 | 7.95 | 7.92 | 378439 |
| 1727130600 | 7.93 | 0.07 | 0.89 | 7.85 | 7.94 | 7.85 | 418310 |
| 1726871400 | 7.86 | -0.03 | -0.38 | 7.88 | 7.9 | 7.86 | 299488 |
| 1726785000 | 7.89 | -0.01 | -0.13 | 7.91 | 7.915 | 7.875 | 560678 |
| 1726698600 | 7.9 | 0.07 | 0.89 | 7.85 | 7.9 | 7.81 | 608340 |
| 1726612200 | 7.83 | -0.03 | -0.38 | 7.91 | 7.92 | 7.8101 | 542011 |
| 1726525800 | 7.86 | -0.05 | -0.57 | 7.78 | 7.89 | 7.78 | 765041 |
| 1726266600 | 7.905 | -0.05 | -0.57 | 7.95 | 7.98 | 7.9 | 2779684 |
| 1726180200 | 7.95 | -0.02 | -0.25 | 7.96 | 7.97 | 7.9297 | 431559 |
| 1726093800 | 7.97 | 0.06 | 0.76 | 7.93 | 7.97 | 7.845 | 688873 |
| 1726007400 | 7.91 | 0.04 | 0.51 | 7.85 | 7.92 | 7.83 | 696245 |
| 1725921000 | 7.87 | 0.08 | 1.03 | 7.83 | 7.88 | 7.8 | 522998 |
| 1725661800 | 7.79 | -0.04 | -0.51 | 7.82 | 7.8899 | 7.76 | 613691 |
| 1725575400 | 7.83 | 0 | 0.00 | 7.83 | 7.9 | 7.8299 | 658523 |
| 1725489000 | 7.83 | 0.09 | 1.16 | 7.74 | 7.86 | 7.74 | 785770 |
| 1725402600 | 7.74 | -0.09 | -1.15 | 7.82 | 7.83 | 7.74 | 579027 |
| 1725057000 | 7.83 | 0.06 | 0.77 | 7.77 | 7.85 | 7.76 | 745621 |
| 1724970600 | 7.77 | 0.06 | 0.78 | 7.72 | 7.79 | 7.72 | 273110 |
| 1724884200 | 7.71 | -0.02 | -0.26 | 7.73 | 7.775 | 7.7 | 454763 |
| 1724797800 | 7.73 | -0.01 | -0.13 | 7.74 | 7.77 | 7.7 | 381683 |
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
