We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.465 | 5.93869731801 | 7.83 | 8.43 | 7.82 | 175527 | 8.30633413 | DE |
4 | 0.445 | 5.66878980892 | 7.85 | 8.43 | 7.56 | 122693 | 8.04269085 | DE |
12 | 0.625 | 8.14863102999 | 7.67 | 8.43 | 7.22 | 126805 | 7.92197134 | DE |
26 | 3.345 | 67.5757575758 | 4.95 | 8.43 | 4.79 | 130867 | 7.18183807 | DE |
52 | 4.125 | 98.9208633094 | 4.17 | 8.43 | 3.86 | 117362 | 6.19423097 | DE |
156 | 1.195 | 16.8309859155 | 7.1 | 8.43 | 2.45 | 100933 | 5.08844205 | DE |
260 | 3.955 | 91.1290322581 | 4.34 | 8.56 | 2.45 | 106801 | 5.58622174 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735276500 | 8.4 | 0.26 | 3.19 | 8.14 | 8.43 | 8.14 | 386522 |
1735014060 | 8.14 | 0.14 | 1.75 | 7.85 | 8.14 | 7.85 | 47866 |
1734930900 | 8 | 0.05 | 0.63 | 7.83 | 8.03 | 7.82 | 92194 |
1734671700 | 7.95 | 0.04 | 0.51 | 7.84 | 8.05 | 7.73 | 80796 |
1734585300 | 7.91 | -0.13 | -1.62 | 7.87 | 7.97 | 7.83 | 46797 |
1734498900 | 8.0399999 | 0.03 | 0.37 | 8.02 | 8.11 | 7.97 | 133367 |
1734412500 | 8.01 | 0.19 | 2.43 | 7.76 | 8.0399999 | 7.75 | 131056 |
1734326100 | 7.82 | 0.06 | 0.77 | 7.72 | 7.9 | 7.72 | 59312 |
1734066900 | 7.76 | -0.06 | -0.77 | 7.78 | 7.84 | 7.72 | 120799 |
1733980500 | 7.82 | 0.12 | 1.49 | 7.68 | 7.88 | 7.68 | 58301 |
1733894100 | 7.705 | -0.11 | -1.34 | 7.73 | 7.835 | 7.66 | 54670 |
1733807700 | 7.81 | -0.21 | -2.62 | 7.99 | 8.05 | 7.76 | 127838 |
1733721300 | 8.02 | -0.06 | -0.74 | 8.1 | 8.15 | 7.91 | 109113 |
1733462100 | 8.08 | -0.07 | -0.86 | 8.14 | 8.25 | 8.01 | 256540 |
1733375700 | 8.15 | 0.09 | 1.12 | 8.08 | 8.24 | 8.07 | 247348 |
1733289300 | 8.06 | 0.21 | 2.68 | 7.81 | 8.1 | 7.73 | 82275 |
1733202900 | 7.85 | 0.18 | 2.28 | 7.65 | 7.92 | 7.65 | 96348 |
1733116500 | 7.675 | -0.1 | -1.22 | 7.85 | 7.92 | 7.56 | 77338 |
1732857300 | 7.77 | 0.12 | 1.57 | 7.42 | 7.87 | 7.42 | 78703 |
1732770900 | 7.65 | -0.08 | -1.03 | 7.65 | 7.72 | 7.58 | 25958 |
1732684500 | 7.73 | 0.11 | 1.44 | 7.65 | 7.78 | 7.57 | 33205 |
1732598100 | 7.62 | 0.19 | 2.56 | 7.45 | 7.78 | 7.44 | 128668 |
1732511700 | 7.43 | -0.03 | -0.40 | 7.46 | 7.5 | 7.22 | 284915 |
1732252500 | 7.46 | -0.03 | -0.33 | 7.45 | 7.49 | 7.33 | 109294 |
1732166100 | 7.485 | -0.29 | -3.67 | 7.77 | 7.77 | 7.46 | 77179 |
1732079700 | 7.77 | -0.28 | -3.48 | 7.99 | 8.01 | 7.77 | 37779 |
1731993300 | 8.05 | 0.18 | 2.22 | 8.05 | 8.1199999 | 8 | 72454 |
1731906900 | 7.875 | -0.06 | -0.69 | 7.95 | 8.05 | 7.75 | 85518 |
1731647700 | 7.93 | 0.21 | 2.72 | 7.79 | 8 | 7.63 | 129795 |
1731561300 | 7.72 | -0.06 | -0.77 | 7.7 | 7.79 | 7.685 | 57848 |
1731474900 | 7.78 | -0.04 | -0.51 | 7.54 | 7.82 | 7.54 | 37761 |
1731388500 | 7.82 | 0.09 | 1.16 | 7.59 | 7.96 | 7.59 | 210416 |
1731302100 | 7.73 | -0.02 | -0.26 | 7.68 | 7.73 | 7.55 | 54422 |
1731042900 | 7.75 | 0.13 | 1.71 | 7.65 | 7.78 | 7.51 | 190861 |
1730956500 | 7.62 | -0.09 | -1.17 | 7.68 | 7.82 | 7.59 | 122429 |
1730870100 | 7.71 | 0.09 | 1.18 | 7.67 | 7.81 | 7.635 | 110653 |
1730783700 | 7.62 | -0.02 | -0.26 | 7.7 | 7.7 | 7.6 | 41104 |
1730697300 | 7.64 | -0.26 | -3.29 | 7.83 | 7.92 | 7.57 | 112819 |
1730438100 | 7.9 | 0.02 | 0.25 | 7.85 | 8.0399999 | 7.72 | 119061 |
1730351700 | 7.88 | -0.12 | -1.50 | 7.92 | 8 | 7.49 | 200046 |
1730265300 | 8 | -0.32 | -3.85 | 8.33 | 8.42 | 7.515 | 392428 |
1730178900 | 8.32 | 0.14 | 1.71 | 8.22 | 8.4 | 8.02 | 166779 |
1730092500 | 8.18 | 0.19 | 2.38 | 8.18 | 8.28 | 7.97 | 101633 |
1729833300 | 7.99 | -0.01 | -0.13 | 7.96 | 8.09 | 7.94 | 52216 |
1729746900 | 8 | -0.2 | -2.44 | 8.21 | 8.21 | 7.84 | 147525 |
1729660500 | 8.2 | -0.04 | -0.43 | 8.25 | 8.33 | 8.1199999 | 121640 |
1729574100 | 8.235 | -0.05 | -0.54 | 8.2899999 | 8.32 | 7.965 | 310090 |
1729487700 | 8.28 | 0.16 | 1.97 | 8.09 | 8.36 | 8.08 | 91507 |
1729228500 | 8.1199999 | 0.05 | 0.62 | 8.1 | 8.16 | 7.95 | 77637 |
1729142100 | 8.07 | -0.07 | -0.86 | 8.2 | 8.23 | 8.03 | 75140 |
1729055700 | 8.14 | 0.11 | 1.37 | 8 | 8.24 | 7.94 | 330849 |
1728969300 | 8.03 | 0.4 | 5.24 | 7.56 | 8.06 | 7.56 | 147740 |
1728882900 | 7.63 | -0.09 | -1.10 | 7.73 | 7.78 | 7.53 | 374206 |
1728623700 | 7.715 | -0.01 | -0.06 | 7.7 | 7.75 | 7.61 | 71778 |
1728537300 | 7.72 | -0.05 | -0.64 | 7.73 | 7.89 | 7.64 | 149400 |
1728450900 | 7.77 | 0.1 | 1.30 | 7.6 | 7.77 | 7.6 | 92087 |
1728364500 | 7.67 | -0.03 | -0.39 | 7.71 | 7.74 | 7.58 | 70668 |
1728278100 | 7.7 | 0.1 | 1.32 | 7.67 | 7.74 | 7.56 | 51999 |
1728022500 | 7.6 | -0.13 | -1.68 | 7.83 | 7.83 | 7.55 | 94939 |
1727936100 | 7.73 | 0.01 | 0.13 | 7.8 | 7.85 | 7.535 | 132627 |
1727849700 | 7.72 | 0.1 | 1.31 | 7.63 | 7.75 | 7.53 | 124474 |
1727763300 | 7.62 | 0.12 | 1.60 | 7.59 | 7.65 | 7.42 | 162955 |
1727676900 | 7.5 | 0.22 | 3.02 | 7.58 | 7.65 | 7.32 | 304744 |
1727417700 | 7.28 | 0.03 | 0.41 | 7.2 | 7.3 | 7.2 | 158883 |
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