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 | -0.05 | -0.555555555556 | 9 | 9.08 | 8.95 | 136867 | 9.01421623 | CS |
| 4 | -0.17 | -1.86403508772 | 9.12 | 9.235 | 8.9 | 131510 | 9.04971444 | CS |
| 12 | -0.42 | -4.48239060832 | 9.37 | 9.58 | 8.9 | 106473 | 9.23569028 | CS |
| 26 | -0.03 | -0.334075723831 | 8.98 | 9.58 | 8.87 | 96333 | 9.17265534 | CS |
| 52 | -0.22 | -2.39912758997 | 9.17 | 9.6 | 8.7697 | 84507 | 9.20351952 | CS |
| 156 | -4.3 | -32.4528301887 | 13.25 | 13.48 | 8.27 | 80647 | 9.65651602 | CS |
| 260 | -3.74 | -29.4720252167 | 12.69 | 14.07 | 6.94 | 91542 | 10.6846742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 8.95 | -0.09 | -1.00 | 9.01 | 9.06 | 8.95 | 150376 |
| 1732577400 | 9.0399999 | -0.01 | -0.11 | 9.07 | 9.08 | 9.015 | 129308 |
| 1732318200 | 9.05 | 0.03 | 0.28 | 9.0399999 | 9.08 | 9.03 | 115100 |
| 1732231800 | 9.025 | 0.01 | 0.06 | 9.01 | 9.0398 | 9.0023 | 105822 |
| 1732145400 | 9.02 | 0.02 | 0.22 | 9 | 9.065 | 8.975 | 183731 |
| 1732059000 | 9 | 0.06 | 0.67 | 8.95 | 9.025 | 8.95 | 114775 |
| 1731972600 | 8.94 | 0.01 | 0.11 | 8.9 | 8.97 | 8.9 | 84930 |
| 1731713400 | 8.93 | -0.01 | -0.11 | 8.94 | 8.95 | 8.905 | 164799 |
| 1731627000 | 8.94 | -0.03 | -0.33 | 8.97 | 8.985 | 8.94 | 211214 |
| 1731540600 | 8.97 | -0.04 | -0.44 | 9.02 | 9.0384 | 8.96 | 145008 |
| 1731454200 | 9.01 | -0.18 | -1.96 | 9.1 | 9.145 | 9.01 | 146071 |
| 1731367800 | 9.19 | -0.03 | -0.27 | 9.18 | 9.22 | 9.18 | 126658 |
| 1731108600 | 9.215 | 0.04 | 0.38 | 9.17 | 9.235 | 9.17 | 93897 |
| 1731022200 | 9.18 | 0.06 | 0.66 | 9.1199999 | 9.2 | 9.1100999 | 162457 |
| 1730935800 | 9.1199999 | 0.01 | 0.11 | 9.11 | 9.155 | 9.105 | 134225 |
| 1730849400 | 9.11 | 0.02 | 0.22 | 9.09 | 9.13 | 9.08 | 54816 |
| 1730763000 | 9.09 | -0.03 | -0.33 | 9.15 | 9.155 | 9.055 | 136027 |
| 1730500200 | 9.1199999 | -0.01 | -0.11 | 9.19 | 9.19 | 9.11 | 137648 |
| 1730413800 | 9.13 | 0.02 | 0.16 | 9.1199999 | 9.14 | 9.07 | 133229 |
| 1730327400 | 9.115 | -0.01 | -0.05 | 9.1199999 | 9.145 | 9.1 | 100108 |
| 1730241000 | 9.1199999 | -0.07 | -0.76 | 9.19 | 9.19 | 9.1199999 | 103706 |
| 1730154600 | 9.19 | 0.02 | 0.22 | 9.17 | 9.22 | 9.16 | 95020 |
| 1729895400 | 9.17 | 0.02 | 0.21 | 9.14 | 9.19 | 9.14 | 118062 |
| 1729809000 | 9.151 | -0.01 | -0.10 | 9.2 | 9.2 | 9.14 | 64978 |
| 1729722600 | 9.16 | -0.03 | -0.33 | 9.19 | 9.2 | 9.16 | 96262 |
| 1729636200 | 9.19 | 0 | 0.00 | 9.19 | 9.21 | 9.18 | 85481 |
| 1729549800 | 9.19 | -0.07 | -0.70 | 9.19 | 9.2189 | 9.1262 | 81442 |
| 1729290600 | 9.255 | -0.01 | -0.05 | 9.28 | 9.3 | 9.25 | 72066 |
| 1729204200 | 9.26 | -0.04 | -0.43 | 9.28 | 9.33 | 9.26 | 92083 |
| 1729117800 | 9.3 | -0.01 | -0.11 | 9.28 | 9.315 | 9.28 | 98848 |
| 1729031400 | 9.31 | -0.03 | -0.32 | 9.31 | 9.32 | 9.2899999 | 161196 |
| 1728945000 | 9.34 | -0.06 | -0.64 | 9.38 | 9.4186 | 9.34 | 93165 |
| 1728685800 | 9.4 | -0.02 | -0.21 | 9.42 | 9.43 | 9.4 | 77153 |
| 1728599400 | 9.42 | -0.01 | -0.13 | 9.43 | 9.43 | 9.42 | 176007 |
| 1728513000 | 9.432 | 0.02 | 0.18 | 9.39 | 9.465 | 9.31 | 129209 |
| 1728426600 | 9.4149999 | 0 | 0.05 | 9.4 | 9.4149999 | 9.38 | 24500 |
| 1728340200 | 9.41 | -0.04 | -0.42 | 9.45 | 9.48 | 9.41 | 44624 |
| 1728081000 | 9.45 | -0.04 | -0.42 | 9.46 | 9.505 | 9.45 | 34294 |
| 1727994600 | 9.49 | -0.01 | -0.11 | 9.47 | 9.51 | 9.42 | 86187 |
| 1727908200 | 9.5 | -0.04 | -0.42 | 9.52 | 9.52 | 9.4949999 | 54045 |
| 1727821800 | 9.5399999 | -0.04 | -0.42 | 9.56 | 9.56 | 9.53 | 98219 |
| 1727735400 | 9.58 | 0.06 | 0.68 | 9.48 | 9.58 | 9.47 | 154888 |
| 1727476200 | 9.515 | 0.03 | 0.32 | 9.5 | 9.515 | 9.47 | 74333 |
| 1727389800 | 9.485 | 0.01 | 0.11 | 9.47 | 9.5 | 9.4175 | 133387 |
| 1727303400 | 9.475 | 0.04 | 0.42 | 9.44 | 9.48 | 9.4015 | 81538 |
| 1727217000 | 9.435 | 0.02 | 0.16 | 9.41 | 9.45 | 9.385 | 92698 |
| 1727130600 | 9.42 | -0.1 | -1.00 | 9.46 | 9.5 | 9.4149999 | 71791 |
| 1726871400 | 9.515 | 0.05 | 0.58 | 9.46 | 9.52 | 9.43 | 72226 |
| 1726785000 | 9.46 | 0.04 | 0.37 | 9.44 | 9.49 | 9.42 | 107799 |
| 1726698600 | 9.425 | 0.06 | 0.67 | 9.36 | 9.4392 | 9.36 | 133176 |
| 1726612200 | 9.362 | 0.01 | 0.13 | 9.35 | 9.425 | 9.35 | 185063 |
| 1726525800 | 9.35 | 0.04 | 0.43 | 9.2899999 | 9.3699999 | 9.2899999 | 81366 |
| 1726266600 | 9.31 | -0.04 | -0.43 | 9.3 | 9.33 | 9.3 | 57124 |
| 1726180200 | 9.35 | 0 | 0.00 | 9.33 | 9.39 | 9.33 | 90651 |
| 1726093800 | 9.35 | 0 | 0.00 | 9.35 | 9.3699999 | 9.345 | 75150 |
| 1726007400 | 9.35 | -0.01 | -0.11 | 9.35 | 9.38 | 9.35 | 84159 |
| 1725921000 | 9.36 | -0.06 | -0.64 | 9.43 | 9.43 | 9.35 | 128938 |
| 1725661800 | 9.42 | 0.05 | 0.53 | 9.38 | 9.45 | 9.38 | 92024 |
| 1725575400 | 9.3699999 | 0.02 | 0.21 | 9.34 | 9.39 | 9.34 | 75763 |
| 1725489000 | 9.35 | 0.01 | 0.11 | 9.3699999 | 9.38 | 9.325 | 79571 |
| 1725402600 | 9.34 | -0.03 | -0.32 | 9.39 | 9.39 | 9.34 | 61744 |
| 1725057000 | 9.3699999 | -0.01 | -0.11 | 9.38 | 9.432 | 9.34 | 102258 |
| 1724970600 | 9.38 | -0.04 | -0.42 | 9.42 | 9.43 | 9.38 | 101436 |
| 1724884200 | 9.42 | -0.01 | -0.11 | 9.39 | 9.44 | 9.375 | 146379 |
| 1724797800 | 9.43 | 0.06 | 0.64 | 9.35 | 9.43 | 9.3201 | 62395 |
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
