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 | -0.03 | -0.344431687715 | 8.71 | 8.78 | 8.51 | 190018 | 8.60896251 | SP |
| 4 | 1.05 | 13.7614678899 | 7.63 | 8.91 | 7.26 | 200468 | 8.20633552 | SP |
| 12 | -0.37 | -4.08839779006 | 9.05 | 10.035 | 6.5701 | 207330 | 7.80685001 | SP |
| 26 | -0.43 | -4.72008781559 | 9.11 | 11.61 | 6.5701 | 153485 | 8.3787613 | SP |
| 52 | -3.7 | -29.886914378 | 12.38 | 13.615 | 6.5701 | 138487 | 9.79138993 | SP |
| 156 | -1.3 | -13.0260521042 | 9.98 | 22.17 | 6.5701 | 279826 | 12.91805034 | SP |
| 260 | -31.68 | -78.4935579782 | 40.36 | 77.63 | 6.5701 | 316640 | 18.62710041 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 8.68 | -0.02 | -0.23 | 8.5399999 | 8.7321 | 8.5399999 | 190553 |
| 1732318200 | 8.7 | 0.02 | 0.23 | 8.76 | 8.77 | 8.67 | 148914 |
| 1732231800 | 8.68 | 0.09 | 1.05 | 8.72 | 8.78 | 8.6401 | 175904 |
| 1732145400 | 8.59 | 0.04 | 0.47 | 8.65 | 8.7401 | 8.59 | 203028 |
| 1732059000 | 8.55 | -0.01 | -0.12 | 8.6199999 | 8.65 | 8.51 | 159391 |
| 1731972600 | 8.56 | -0.29 | -3.28 | 8.71 | 8.715 | 8.5399999 | 253263 |
| 1731713400 | 8.85 | 0.03 | 0.34 | 8.77 | 8.91 | 8.76 | 270383 |
| 1731627000 | 8.82 | 0.12 | 1.38 | 8.73 | 8.91 | 8.6819 | 212248 |
| 1731540600 | 8.7 | 0.17 | 1.99 | 8.48 | 8.76 | 8.48 | 266664 |
| 1731454200 | 8.53 | 0.5 | 6.23 | 8.43 | 8.6 | 8.385 | 233298 |
| 1731367800 | 8.03 | 0.12 | 1.52 | 7.93 | 8.13 | 7.93 | 159003 |
| 1731108600 | 7.91 | 0.59 | 8.06 | 7.71 | 7.965 | 7.6729 | 309432 |
| 1731022200 | 7.32 | -0.51 | -6.51 | 7.43 | 7.44 | 7.26 | 216432 |
| 1730935800 | 7.83 | 0.29 | 3.85 | 7.9713 | 8.05 | 7.765 | 242509 |
| 1730849400 | 7.54 | -0.35 | -4.44 | 7.61 | 7.6321 | 7.53 | 235745 |
| 1730763000 | 7.89 | -0.12 | -1.50 | 7.76 | 7.89 | 7.69 | 168710 |
| 1730500200 | 8.01 | 0.02 | 0.25 | 7.86 | 8.02 | 7.78 | 129025 |
| 1730413800 | 7.99 | 0.14 | 1.78 | 7.95 | 8.145 | 7.95 | 223929 |
| 1730327400 | 7.85 | 0.22 | 2.82 | 7.86 | 7.9 | 7.76 | 104982 |
| 1730241000 | 7.635 | 0.09 | 1.13 | 7.57 | 7.64 | 7.5501 | 95204 |
| 1730154600 | 7.55 | -0.1 | -1.31 | 7.63 | 7.63 | 7.509 | 160867 |
| 1729895400 | 7.65 | 0.03 | 0.39 | 7.57 | 7.6721 | 7.48 | 229364 |
| 1729809000 | 7.62 | 0.07 | 0.93 | 7.6 | 7.72 | 7.6 | 75166 |
| 1729722600 | 7.55 | 0.12 | 1.62 | 7.53 | 7.66 | 7.46 | 150186 |
| 1729636200 | 7.43 | 0.02 | 0.27 | 7.53 | 7.53 | 7.4099 | 274064 |
| 1729549800 | 7.41 | 0.19 | 2.63 | 7.44 | 7.515 | 7.35 | 297579 |
| 1729290600 | 7.22 | -0.26 | -3.48 | 7.11 | 7.26 | 7.1001 | 151240 |
| 1729204200 | 7.48 | 0.06 | 0.81 | 7.46 | 7.55 | 7.41 | 128046 |
| 1729117800 | 7.42 | -0.18 | -2.37 | 7.44 | 7.45 | 7.34 | 175656 |
| 1729031400 | 7.6 | 0.46 | 6.44 | 7.33 | 7.625 | 7.32 | 208896 |
| 1728945000 | 7.14 | 0.12 | 1.71 | 7.19 | 7.2408 | 7 | 171772 |
| 1728685800 | 7.02 | -0.15 | -2.09 | 7.3 | 7.3 | 7.02 | 97087 |
| 1728599400 | 7.17 | -0.06 | -0.83 | 7.22 | 7.36 | 7.135 | 226006 |
| 1728513000 | 7.23 | 0.08 | 1.12 | 7.38 | 7.41 | 7.1698 | 242544 |
| 1728426600 | 7.15 | 0.54 | 8.17 | 7.14 | 7.26 | 7.07 | 337754 |
| 1728340200 | 6.61 | -0.16 | -2.36 | 6.65 | 6.75 | 6.5701 | 277639 |
| 1728081000 | 6.77 | -0.21 | -3.01 | 6.82 | 6.9005 | 6.76 | 303962 |
| 1727994600 | 6.98 | 0.26 | 3.87 | 7.05 | 7.055 | 6.8801 | 371334 |
| 1727908200 | 6.72 | -0.42 | -5.88 | 6.74 | 6.89 | 6.68 | 327239 |
| 1727821800 | 7.14 | -0.15 | -2.06 | 7.19 | 7.39 | 7.12 | 315449 |
| 1727735400 | 7.29 | 0.35 | 5.04 | 7.07 | 7.36 | 7.06 | 468070 |
| 1727476200 | 6.94 | -0.02 | -0.29 | 6.92 | 6.98 | 6.84 | 439826 |
| 1727389800 | 6.96 | -0.8 | -10.31 | 6.84 | 7.09 | 6.8101 | 659416 |
| 1727303400 | 7.76 | 0.25 | 3.33 | 7.68 | 7.79 | 7.6099 | 169578 |
| 1727217000 | 7.51 | -0.94 | -11.12 | 7.75 | 7.82 | 7.485 | 251852 |
| 1727130600 | 8.45 | -0.17 | -1.97 | 8.52 | 8.55 | 8.3904 | 40468 |
| 1726871400 | 8.6199999 | 0.01 | 0.12 | 8.61 | 8.7497 | 8.59 | 164376 |
| 1726785000 | 8.61 | -0.58 | -6.26 | 8.69 | 8.855 | 8.5379 | 175088 |
| 1726698600 | 9.185 | 0.14 | 1.49 | 9.01 | 9.21 | 8.82 | 108855 |
| 1726612200 | 9.05 | -0.03 | -0.33 | 8.98 | 9.14 | 8.97 | 51527 |
| 1726525800 | 9.08 | -0.13 | -1.41 | 9.08 | 9.21 | 9.08 | 59140 |
| 1726266600 | 9.21 | -0.09 | -0.97 | 9.21 | 9.23 | 9.14 | 72538 |
| 1726180200 | 9.3 | -0.25 | -2.62 | 9.5 | 9.55 | 9.3 | 105283 |
| 1726093800 | 9.55 | -0.17 | -1.75 | 9.77 | 10.035 | 9.515 | 106209 |
| 1726007400 | 9.72 | 0.1 | 1.04 | 9.68 | 9.93 | 9.68 | 126741 |
| 1725921000 | 9.6199999 | -0.25 | -2.53 | 9.7 | 9.75 | 9.5604 | 105403 |
| 1725661800 | 9.8699999 | 0.54 | 5.79 | 9.36 | 9.888 | 9.35 | 161762 |
| 1725575400 | 9.33 | -0.05 | -0.53 | 9.3699999 | 9.43 | 9.24 | 64634 |
| 1725489000 | 9.38 | 0.04 | 0.43 | 9.44 | 9.44 | 9.215 | 147807 |
| 1725402600 | 9.34 | 0.5 | 5.66 | 9.105 | 9.39 | 9.105 | 182617 |
| 1725057000 | 8.84 | -0.04 | -0.45 | 8.76 | 8.95 | 8.75 | 156534 |
| 1724970600 | 8.88 | -0.03 | -0.34 | 8.82 | 8.91 | 8.732 | 152496 |
| 1724884200 | 8.91 | 0.2 | 2.30 | 8.78 | 8.97 | 8.77 | 113244 |
| 1724797800 | 8.71 | -0.03 | -0.34 | 8.74 | 8.81 | 8.68 | 46502 |
| 1724711400 | 8.74 | 0.24 | 2.82 | 8.64 | 8.775 | 8.64 | 56957 |
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
