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 | 0.13 | 1.58924205379 | 8.18 | 8.37 | 7.91 | 6934106 | 8.00912767 | DE |
| 4 | 0.01 | 0.120481927711 | 8.3 | 9.5 | 7.86 | 9790454 | 8.22175633 | DE |
| 12 | -1.55 | -15.7200811359 | 9.86 | 14.26 | 7.86 | 6187578 | 8.51761448 | DE |
| 26 | -3.29 | -28.3620689655 | 11.6 | 14.76 | 7.86 | 4511315 | 9.23151986 | DE |
| 52 | -3.8 | -31.3790255987 | 12.11 | 121012.09 | 7.86 | 3526210 | 10.15299135 | DE |
| 156 | -2.56 | -23.5510579577 | 10.87 | 121012.09 | 7.86 | 2820342 | 11.30440777 | DE |
| 260 | -2.73 | -24.7282608696 | 11.04 | 121012.09 | 7.86 | 2765658 | 11.06076905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750313700 | 8.1199999 | 0.09 | 1.12 | 8.08 | 8.15 | 8.03 | 5422761 |
| 1750227300 | 8.03 | 0.02 | 0.25 | 8 | 8.085 | 7.93 | 6878544 |
| 1750140900 | 8.01 | 0.1 | 1.26 | 7.96 | 8.065 | 7.93 | 4897559 |
| 1750054500 | 7.91 | -0.12 | -1.49 | 7.98 | 7.99 | 7.91 | 7391876 |
| 1749795300 | 8.03 | -0.04 | -0.50 | 8.08 | 8.13 | 7.97 | 8969514 |
| 1749708900 | 8.07 | -0.12 | -1.47 | 8.18 | 8.25 | 8.05 | 6533036 |
| 1749622500 | 8.19 | 0.05 | 0.61 | 8.19 | 8.31 | 8.1649999 | 5590672 |
| 1749536100 | 8.14 | 0.04 | 0.49 | 8.1 | 8.185 | 8 | 11893832 |
| 1749190500 | 8.1 | -0.1 | -1.22 | 8.14 | 8.23 | 8.07 | 7009297 |
| 1749104100 | 8.2 | -0.05 | -0.55 | 8.28 | 8.3699999 | 8.155 | 6590614 |
| 1749017700 | 8.2449999 | 0.11 | 1.41 | 8.1 | 8.385 | 8.095 | 7899766 |
| 1748931300 | 8.13 | 0.02 | 0.25 | 7.95 | 8.22 | 7.86 | 10041404 |
| 1748844900 | 8.11 | -0.32 | -3.80 | 8.3 | 8.34 | 8.05 | 8093383 |
| 1748585700 | 8.43 | 0.34 | 4.20 | 8.02 | 8.45 | 7.98 | 55004546 |
| 1748499300 | 8.09 | -0.02 | -0.25 | 8.19 | 8.19 | 8.05 | 9761987 |
| 1748412900 | 8.11 | -0.1 | -1.22 | 8.18 | 8.22 | 8.09 | 8262226 |
| 1748326500 | 8.21 | -0.02 | -0.24 | 8.26 | 8.2899999 | 8.15 | 4789306 |
| 1748240100 | 8.23 | -0.12 | -1.44 | 8.35 | 8.3699999 | 8.2 | 5970347 |
| 1747980900 | 8.35 | -0.11 | -1.30 | 8.41 | 8.49 | 8.2899999 | 5129187 |
| 1747894500 | 8.46 | -0.05 | -0.59 | 8.3 | 9.5 | 8.25 | 5311538 |
| 1747808100 | 8.51 | 0 | 0.00 | 8.63 | 8.63 | 8.43 | 4147555 |
| 1747721700 | 8.51 | 0.08 | 0.95 | 8.51 | 8.55 | 8.42 | 4936990 |
| 1747635300 | 8.43 | -0.13 | -1.52 | 8.57 | 8.6 | 8.41 | 5058792 |
| 1747376100 | 8.56 | -0.13 | -1.50 | 8.42 | 14.26 | 8.33 | 11565099 |
| 1747289700 | 8.69 | -0.41 | -4.51 | 8.92 | 9.082 | 8.4 | 10032037 |
| 1747203300 | 9.1 | 0.01 | 0.11 | 8.97 | 9.1 | 8.91 | 5908499 |
| 1747116900 | 9.09 | 0.08 | 0.89 | 9.18 | 9.18 | 8.9949999 | 4082388 |
| 1747040640 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1746771300 | 9.01 | 0.08 | 0.90 | 8.96 | 9.07 | 8.9 | 2684165 |
| 1746684900 | 8.93 | -0.01 | -0.11 | 8.98 | 8.98 | 8.88 | 1851212 |
| 1746598500 | 8.94 | 0.12 | 1.36 | 8.88 | 8.9949999 | 8.795 | 2612364 |
| 1746512100 | 8.82 | -0.04 | -0.40 | 8.8 | 8.89 | 8.7899999 | 2572179 |
| 1746425700 | 8.855 | -0.1 | -1.06 | 8.96 | 9.01 | 8.85 | 3022964 |
| 1746166500 | 8.95 | 0.01 | 0.11 | 8.93 | 11.5 | 8.91 | 2816977 |
| 1746080100 | 8.94 | -0.02 | -0.22 | 8.96 | 9.03 | 8.92 | 2318132 |
| 1745993700 | 8.96 | 0.04 | 0.45 | 8.95 | 8.99 | 8.9149999 | 4908940 |
| 1745907300 | 8.92 | 0.07 | 0.79 | 8.88 | 8.98 | 8.84 | 2605987 |
| 1745820900 | 8.85 | 0.04 | 0.40 | 8.8 | 8.92 | 8.77 | 4348653 |
| 1745475300 | 8.815 | -0.02 | -0.17 | 8.68 | 8.83 | 8.68 | 2748198 |
| 1745388900 | 8.83 | 0.2 | 2.32 | 8.76 | 10 | 8.75 | 3682113 |
| 1745302500 | 8.63 | 0.01 | 0.12 | 8.6 | 12.26 | 8.5 | 5796253 |
| 1744870500 | 8.6199999 | 0.29 | 3.48 | 8.38 | 10.5 | 8.32 | 4876034 |
| 1744784100 | 8.33 | 0.09 | 1.09 | 8.27 | 8.36 | 8.22 | 7565828 |
| 1744697700 | 8.24 | -0.31 | -3.63 | 8.49 | 8.53 | 8.225 | 8449818 |
| 1744611300 | 8.55 | 0.01 | 0.12 | 8.6199999 | 8.64 | 8.51 | 3994839 |
| 1744352100 | 8.5399999 | -0.29 | -3.28 | 8.65 | 8.69 | 8.51 | 4600597 |
| 1744265700 | 8.83 | 0.41 | 4.87 | 8.9 | 8.97 | 8.41 | 4493058 |
| 1744179300 | 8.42 | -0.18 | -2.09 | 8.4 | 8.57 | 8.38 | 3401253 |
| 1744092900 | 8.6 | 0.03 | 0.35 | 8.55 | 11 | 8.5399999 | 5729303 |
| 1744006500 | 8.57 | -0.05 | -0.58 | 8.24 | 8.6199999 | 8.24 | 6795383 |
| 1743743700 | 8.6199999 | -0.34 | -3.79 | 8.77 | 8.91 | 8.61 | 3580678 |
| 1743657300 | 8.96 | -0.19 | -2.08 | 9.01 | 11 | 8.76 | 7408992 |
| 1743570900 | 9.15 | -0.46 | -4.79 | 9.53 | 9.56 | 9.11 | 6356670 |
| 1743484500 | 9.61 | -0.18 | -1.84 | 9.81 | 9.86 | 9.6 | 2725363 |
| 1743398100 | 9.7899999 | -0.13 | -1.31 | 9.88 | 9.92 | 9.78 | 3887719 |
| 1743138900 | 9.92 | -0.13 | -1.29 | 9.98 | 10.05 | 9.89 | 4132745 |
| 1743052500 | 10.05 | 0.16 | 1.62 | 9.86 | 10.15 | 9.86 | 4882131 |
| 1742966100 | 9.89 | -0.1 | -1.00 | 9.8699999 | 9.97 | 9.82 | 2831868 |
| 1742879700 | 9.99 | 0.13 | 1.32 | 9.85 | 10.01 | 9.83 | 2570625 |
| 1742793300 | 9.86 | -0.09 | -0.85 | 9.91 | 9.97 | 9.85 | 2074493 |
| 1742534100 | 9.945 | -0.08 | -0.75 | 10.06 | 14.76 | 9.91 | 4479695 |
| 1742447700 | 10.02 | 0.07 | 0.70 | 10.07 | 11 | 9.98 | 2747042 |
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
