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 | 0.36 | 5.14285714286 | 7 | 7.3699 | 6.645 | 414221 | 6.92262133 | SP |
| 4 | -0.51 | -6.48030495553 | 7.87 | 8.04 | 5.84 | 439576 | 6.7342072 | SP |
| 12 | -0.84 | -10.243902439 | 8.2 | 9.71 | 5.5 | 487675 | 7.26324099 | SP |
| 26 | -2.07 | -21.9512195122 | 9.43 | 9.77 | 5.5 | 425858 | 7.61709127 | SP |
| 52 | -0.13 | -1.73564753004 | 7.49 | 9.9001 | 5.37 | 449484 | 7.64934998 | SP |
| 156 | -22.78 | -75.5806237558 | 30.14 | 30.46 | 4.56 | 267087 | 9.21694019 | SP |
| 260 | -12.78 | -63.4558093347 | 20.14 | 53.36 | 4.06 | 212782 | 12.53882154 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 6.96 | 0.15 | 2.20 | 6.88 | 7.01 | 6.85 | 210355 |
| 1726871400 | 6.81 | -0.25 | -3.54 | 6.76 | 6.87 | 6.6449999 | 494970 |
| 1726785000 | 7.06 | 0.23 | 3.37 | 6.96 | 7.1 | 6.785 | 725258 |
| 1726698600 | 6.83 | -0.01 | -0.15 | 6.86 | 7.22 | 6.72 | 340625 |
| 1726612200 | 6.84 | -0.08 | -1.16 | 7 | 7.02 | 6.77 | 275107 |
| 1726525800 | 6.92 | 0.05 | 0.73 | 6.97 | 6.97 | 6.79 | 206685 |
| 1726266600 | 6.87 | 0.24 | 3.62 | 6.79 | 6.9199 | 6.79 | 439194 |
| 1726180200 | 6.63 | 0.29 | 4.57 | 6.4106 | 6.64 | 6.355 | 544791 |
| 1726093800 | 6.34 | 0.11 | 1.77 | 6.14 | 6.37 | 5.84 | 945882 |
| 1726007400 | 6.23 | -0.13 | -2.04 | 6.3099999 | 6.3099999 | 6.0599999 | 476143 |
| 1725921000 | 6.36 | 0.32 | 5.30 | 6.36 | 6.43 | 6.25 | 470573 |
| 1725661800 | 6.04 | -0.77 | -11.31 | 6.6 | 6.6199 | 5.98 | 1042592 |
| 1725575400 | 6.81 | -0.11 | -1.59 | 6.84 | 6.94 | 6.7 | 362006 |
| 1725489000 | 6.92 | -0.01 | -0.14 | 6.73 | 7.09 | 6.7001 | 258799 |
| 1725402600 | 6.93 | -0.76 | -9.88 | 7.3901 | 7.3901 | 6.89 | 532573 |
| 1725057000 | 7.69 | -0.01 | -0.13 | 7.77 | 7.785 | 7.52 | 181636 |
| 1724970600 | 7.7 | -0.04 | -0.52 | 7.79 | 7.92 | 7.68 | 291053 |
| 1724884200 | 7.74 | -0.25 | -3.13 | 7.89 | 7.925 | 7.6395 | 190129 |
| 1724797800 | 7.99 | 0.03 | 0.38 | 7.87 | 8.0399999 | 7.8 | 214206 |
| 1724711400 | 7.96 | -0.4 | -4.78 | 8.11 | 8.1499 | 7.9299 | 319395 |
| 1724452200 | 8.36 | 0.67 | 8.71 | 8.02 | 8.3699999 | 7.965 | 459493 |
| 1724365800 | 7.69 | -0.42 | -5.18 | 8.02 | 8.0597 | 7.6187 | 747362 |
| 1724279400 | 8.11 | 0 | 0.00 | 8.02 | 8.2213 | 7.965 | 777219 |
| 1724193000 | 8.11 | 0.04 | 0.50 | 8.0399999 | 8.115 | 7.9501 | 390894 |
| 1724106600 | 8.07 | 0.27 | 3.46 | 7.78 | 8.1 | 7.77 | 433760 |
| 1723847400 | 7.8 | 0.38 | 5.12 | 7.565 | 7.82 | 7.565 | 308223 |
| 1723761000 | 7.42 | 0.22 | 3.06 | 7.31 | 7.55 | 7.29 | 385985 |
| 1723674600 | 7.2 | 0.04 | 0.56 | 7.18 | 7.215 | 7.06 | 418740 |
| 1723588200 | 7.16 | 0.41 | 6.07 | 6.86 | 7.16 | 6.835 | 316752 |
| 1723501800 | 6.75 | 0.03 | 0.45 | 6.75 | 6.835 | 6.66 | 331725 |
| 1723242600 | 6.72 | 0.22 | 3.38 | 6.57 | 6.765 | 6.54 | 473472 |
| 1723156200 | 6.5 | 0.45 | 7.44 | 6.25 | 6.5469 | 6.16 | 549996 |
| 1723069800 | 6.05 | 0.15 | 2.54 | 6.57 | 6.59 | 6.03 | 1314643 |
| 1722983400 | 5.9 | -0.2 | -3.28 | 5.8 | 6.085 | 5.66 | 1704348 |
| 1722897000 | 6.1 | -1.19 | -16.32 | 5.5601 | 6.275 | 5.5601 | 2858354 |
| 1722637800 | 7.29 | -0.66 | -8.30 | 7.44 | 7.4703 | 7.215 | 532261 |
| 1722551400 | 7.95 | -0.46 | -5.47 | 8.33 | 8.3699999 | 7.81 | 340501 |
| 1722465000 | 8.41 | 0.72 | 9.36 | 8.3699999 | 8.525 | 8.275 | 435419 |
| 1722378600 | 7.69 | -0.18 | -2.29 | 7.89 | 7.89 | 7.6 | 246560 |
| 1722292200 | 7.87 | -0.01 | -0.13 | 7.99 | 7.99 | 7.805 | 232004 |
| 1722033000 | 7.88 | 0.33 | 4.37 | 7.84 | 7.9322 | 7.79 | 289902 |
| 1721946600 | 7.55 | -0.18 | -2.33 | 7.66 | 7.75 | 7.46 | 560450 |
| 1721860200 | 7.73 | -0.36 | -4.45 | 8.08 | 8.08 | 7.695 | 320560 |
| 1721773800 | 8.09 | -0.06 | -0.74 | 8.15 | 8.17 | 8.07 | 150639 |
| 1721687400 | 8.15 | 0.15 | 1.88 | 8.18 | 8.22 | 8.06 | 293122 |
| 1721428200 | 8 | -0.25 | -3.03 | 8.28 | 8.28 | 7.965 | 325452 |
| 1721341800 | 8.25 | -0.45 | -5.17 | 8.6199999 | 8.6228 | 8.18 | 491154 |
| 1721255400 | 8.7 | -0.46 | -5.02 | 8.8 | 8.85 | 8.65 | 349671 |
| 1721169000 | 9.16 | 0.2 | 2.23 | 9.05 | 9.19 | 8.98 | 246182 |
| 1721082600 | 8.96 | -0.41 | -4.38 | 9.18 | 9.185 | 8.89 | 350549 |
| 1720823400 | 9.3699999 | -0.04 | -0.43 | 9.2899999 | 9.48 | 9.28 | 347519 |
| 1720737000 | 9.41 | -0.01 | -0.11 | 9.66 | 9.71 | 9.35 | 430360 |
| 1720650600 | 9.42 | 0.25 | 2.73 | 9.2899999 | 9.435 | 9.2598 | 159488 |
| 1720564200 | 9.17 | -0.03 | -0.33 | 9.22 | 9.2449999 | 9.14 | 155316 |
| 1720477800 | 9.2 | -0.3 | -3.16 | 9.27 | 9.365 | 9.19 | 227630 |
| 1720218600 | 9.5 | 0.81 | 9.32 | 9.35 | 9.59 | 9.21 | 1141172 |
| 1720040640 | 8.69 | 0.27 | 3.21 | 8.47 | 8.74 | 8.47 | 162123 |
| 1719959400 | 8.42 | -0.01 | -0.12 | 8.2 | 8.44 | 8.18 | 190202 |
| 1719873000 | 8.43 | 0.01 | 0.12 | 8.5 | 8.5699 | 8.36 | 126193 |
| 1719613800 | 8.42 | 0.12 | 1.45 | 8.5 | 8.59 | 8.34 | 193510 |
| 1719527400 | 8.3 | 0.19 | 2.34 | 8.31 | 8.41 | 8.2701 | 218987 |
| 1719441000 | 8.11 | 0.08 | 1.00 | 8.09 | 8.185 | 8.01 | 141919 |
| 1719354600 | 8.03 | -0.01 | -0.12 | 8.05 | 8.06 | 7.9599 | 89756 |
| 1719268200 | 8.0399999 | -0.04 | -0.50 | 8.13 | 8.23 | 8.0399999 | 222416 |
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
