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 | 0.22 | 2.68948655257 | 8.18 | 8.4 | 8.05 | 1754374 | 8.19852337 | SP |
| 4 | -0.25 | -2.8901734104 | 8.65 | 8.8788 | 8.05 | 1788685 | 8.50343967 | SP |
| 12 | -1.57 | -15.7472417252 | 9.97 | 10.28 | 8.05 | 1659861 | 9.04530829 | SP |
| 26 | -3.21 | -27.6485788114 | 11.61 | 11.61 | 8.05 | 1271939 | 9.65916037 | SP |
| 52 | -12.02 | -58.8638589618 | 20.42 | 20.55 | 8.05 | 906300 | 10.92297812 | SP |
| 156 | -12.02 | -58.8638589618 | 20.42 | 20.55 | 8.05 | 906300 | 10.92297812 | SP |
| 260 | -12.02 | -58.8638589618 | 20.42 | 20.55 | 8.05 | 906300 | 10.92297812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 8.36 | 0.08 | 0.97 | 8.3 | 8.36 | 8.3 | 1413785 |
| 1739489400 | 8.28 | 0.06 | 0.73 | 8.22 | 8.305 | 8.22 | 1680074 |
| 1739403000 | 8.22 | 0.07 | 0.86 | 8.07 | 8.23 | 8.05 | 1206817 |
| 1739316600 | 8.15 | -0.08 | -0.97 | 8.2 | 8.21 | 8.13 | 1085804 |
| 1739230200 | 8.23 | 0.09 | 1.11 | 8.17 | 8.25 | 8.17 | 1897174 |
| 1738971000 | 8.14 | -0.03 | -0.37 | 8.18 | 8.27 | 8.14 | 2902001 |
| 1738884600 | 8.17 | -0.53 | -6.09 | 8.19 | 8.2 | 8.125 | 1560744 |
| 1738798200 | 8.7 | 0.03 | 0.35 | 8.67 | 8.72 | 8.6201 | 1916851 |
| 1738711800 | 8.67 | 0.06 | 0.70 | 8.66 | 8.69 | 8.6199999 | 1999563 |
| 1738625400 | 8.61 | -0.07 | -0.81 | 8.49 | 8.64 | 8.46 | 3409013 |
| 1738366200 | 8.68 | -0.04 | -0.46 | 8.77 | 8.83 | 8.6501 | 1691233 |
| 1738279800 | 8.72 | 0.11 | 1.28 | 8.7 | 8.75 | 8.6597 | 1137456 |
| 1738193400 | 8.61 | 0.03 | 0.35 | 8.6199999 | 8.65 | 8.5399999 | 2081310 |
| 1738107000 | 8.58 | 0.08 | 0.94 | 8.55 | 8.59 | 8.43 | 3011751 |
| 1738020600 | 8.5 | -0.29 | -3.30 | 8.45 | 8.59 | 8.43 | 2209618 |
| 1737761400 | 8.7899999 | 0 | 0.00 | 8.86 | 8.8788 | 8.77 | 1834169 |
| 1737675000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737588600 | 8.7899999 | 0.02 | 0.23 | 8.82 | 8.8293 | 8.7818 | 687045 |
| 1737502200 | 8.77 | 0.11 | 1.27 | 8.66 | 8.7899 | 8.6298 | 1041866 |
| 1737156600 | 8.66 | 0.09 | 1.05 | 8.65 | 8.67 | 8.6021 | 843839 |
| 1737070200 | 8.57 | 0.01 | 0.12 | 8.58 | 8.61 | 8.5244 | 1010728 |
| 1736983800 | 8.56 | 0.19 | 2.27 | 8.45 | 8.58 | 8.45 | 1323795 |
| 1736897400 | 8.3699999 | 0.04 | 0.48 | 8.39 | 8.44 | 8.31 | 1563109 |
| 1736811000 | 8.33 | -0.05 | -0.60 | 8.21 | 8.3372 | 8.2 | 2290339 |
| 1736551800 | 8.38 | -0.13 | -1.53 | 8.39 | 8.425 | 8.33 | 2591456 |
| 1736379000 | 8.51 | -0.61 | -6.69 | 8.59 | 8.59 | 8.42 | 2313803 |
| 1736292600 | 9.1199999 | -0.15 | -1.62 | 9.3 | 9.31 | 9.1 | 2473077 |
| 1736206200 | 9.27 | 0.06 | 0.65 | 9.31 | 9.31 | 9.26 | 2180156 |
| 1735947000 | 9.21 | 0.17 | 1.88 | 9.09 | 9.21 | 9.0701 | 1120410 |
| 1735860600 | 9.0399999 | 0.07 | 0.78 | 9.02 | 9.09 | 8.99 | 1374358 |
| 1735687800 | 8.97 | -0.05 | -0.55 | 9.05 | 9.0871 | 8.95 | 1336500 |
| 1735601400 | 9.02 | -0.13 | -1.42 | 9.08 | 9.085 | 8.98 | 1566877 |
| 1735342200 | 9.15 | -0.11 | -1.19 | 9.22 | 9.25 | 9.11 | 1333121 |
| 1735255800 | 9.26 | 0 | 0.00 | 9.19 | 9.28 | 9.1801 | 867194 |
| 1735077840 | 9.26 | 0.1 | 1.09 | 9.22 | 9.26 | 9.19 | 471961 |
| 1734996600 | 9.16 | 0.02 | 0.22 | 9.19 | 9.19 | 9.09 | 1207770 |
| 1734737400 | 9.14 | 0.06 | 0.66 | 9 | 9.175 | 9 | 1360339 |
| 1734651000 | 9.08 | -0.03 | -0.33 | 9.19 | 9.21 | 9.06 | 1549608 |
| 1734564600 | 9.11 | -0.24 | -2.57 | 9.34 | 9.38 | 9.1 | 2151948 |
| 1734478200 | 9.35 | -0.1 | -1.06 | 9.43 | 9.44 | 9.33 | 1383124 |
| 1734391800 | 9.45 | 0.08 | 0.85 | 9.38 | 9.47 | 9.3699999 | 1540259 |
| 1734132600 | 9.3699999 | 0.03 | 0.32 | 9.39 | 9.4 | 9.31 | 2046977 |
| 1734046200 | 9.34 | -0.72 | -7.16 | 9.3699999 | 9.38 | 9.32 | 3008307 |
| 1733959800 | 10.06 | 0.08 | 0.80 | 10.06 | 10.09 | 10.01 | 2738725 |
| 1733873400 | 9.98 | -0.13 | -1.29 | 10.12 | 10.13 | 9.98 | 2677726 |
| 1733787000 | 10.11 | -0.12 | -1.17 | 10.27 | 10.28 | 10.0901 | 2423140 |
| 1733527800 | 10.23 | 0.02 | 0.20 | 10.19 | 10.23 | 10.1452 | 1507774 |
| 1733441400 | 10.21 | 0.01 | 0.10 | 10.23 | 10.235 | 10.08 | 1419311 |
| 1733355000 | 10.2 | 0.15 | 1.44 | 10.14 | 10.2 | 10.0902 | 1043180 |
| 1733268600 | 10.055 | -0.01 | -0.05 | 10.06 | 10.07 | 10.01 | 1064874 |
| 1733182200 | 10.06 | -0.02 | -0.20 | 10.16 | 10.16 | 10.04 | 1244825 |
| 1732917840 | 10.08 | 0.08 | 0.80 | 10.08 | 10.12 | 10.04 | 910662 |
| 1732750200 | 10 | 0 | 0.00 | 10.03 | 10.045 | 9.91 | 959348 |
| 1732663800 | 10 | -0.07 | -0.70 | 10.06 | 10.0779 | 9.95 | 1006348 |
| 1732577400 | 10.07 | 0.06 | 0.60 | 10.16 | 10.16 | 10.03 | 1281606 |
| 1732318200 | 10.01 | 0.07 | 0.70 | 9.97 | 10.03 | 9.925 | 1093427 |
| 1732231800 | 9.94 | 0.11 | 1.12 | 9.9 | 9.98 | 9.81 | 1417341 |
| 1732145400 | 9.83 | -0.02 | -0.20 | 9.85 | 9.91 | 9.7711 | 1087200 |
| 1732059000 | 9.85 | 0.11 | 1.13 | 9.68 | 9.85 | 9.68 | 1421267 |
| 1731972600 | 9.74 | 0.11 | 1.14 | 9.63 | 9.76 | 9.61 | 1634321 |
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
