Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 4.23076923077 | 7.8 | 8.49 | 7.76 | 411304 | 8.15035875 | CS |
| 4 | -0.2 | -2.40096038415 | 8.33 | 9.24 | 7.25 | 503542 | 8.28134735 | CS |
| 12 | 0.715 | 9.64261631827 | 7.415 | 9.24 | 7.14 | 328760 | 8.08786178 | CS |
| 26 | -1.14 | -12.2977346278 | 9.27 | 11.1 | 7.14 | 290017 | 8.63051388 | CS |
| 52 | -0.56 | -6.44418872267 | 8.69 | 11.42 | 7.14 | 327866 | 9.35883221 | CS |
| 156 | -24.45 | -75.0460405157 | 32.58 | 32.92 | 5.82 | 566871 | 10.92777749 | CS |
| 260 | -5.33 | -39.5988112927 | 13.46 | 39.6106 | 5.82 | 628480 | 17.67113065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 8.13 | -0.16 | -1.93 | 8.44 | 8.46 | 8.13 | 287346 |
| 1732750500 | 8.2899999 | 0.05 | 0.61 | 8.3 | 8.475 | 8.27 | 237580 |
| 1732664100 | 8.24 | -0.01 | -0.12 | 8.155 | 8.35 | 8.05 | 351551 |
| 1732577700 | 8.25 | 0.41 | 5.23 | 8.1199999 | 8.49 | 8.05 | 641649 |
| 1732318500 | 7.84 | 0.21 | 2.75 | 7.8 | 7.99 | 7.76 | 414437 |
| 1732232100 | 7.63 | 0.12 | 1.60 | 7.54 | 7.68 | 7.489 | 329868 |
| 1732145700 | 7.51 | 0.16 | 2.18 | 7.52 | 7.52 | 7.25 | 311144 |
| 1732059300 | 7.35 | -0.18 | -2.39 | 7.475 | 7.54 | 7.345 | 327161 |
| 1731972900 | 7.53 | -0.27 | -3.46 | 7.83 | 7.98 | 7.4744 | 368010 |
| 1731713700 | 7.8 | -0.09 | -1.14 | 7.995 | 7.995 | 7.595 | 899963 |
| 1731627300 | 7.89 | -0.62 | -7.29 | 8.55 | 8.55 | 7.88 | 514273 |
| 1731540900 | 8.51 | -0.35 | -3.95 | 8.91 | 9.05 | 8.41 | 802714 |
| 1731454500 | 8.86 | -0.02 | -0.23 | 8.8699999 | 9.14 | 8.84 | 1027408 |
| 1731368100 | 8.88 | -0.12 | -1.33 | 9.045 | 9.1 | 8.72 | 466072 |
| 1731108900 | 9 | 0.12 | 1.35 | 8.8 | 9.05 | 8.7 | 457874 |
| 1731022500 | 8.88 | 0.05 | 0.57 | 8.85 | 9.24 | 8.82 | 377404 |
| 1730936100 | 8.83 | 0.49 | 5.88 | 8.74 | 9.06 | 8.6199999 | 585567 |
| 1730849700 | 8.34 | 0.16 | 1.96 | 8.1199999 | 8.4 | 8.08 | 291140 |
| 1730763300 | 8.18 | -0.08 | -0.97 | 8.25 | 8.2899999 | 7.74 | 494333 |
| 1730500500 | 8.26 | -0.06 | -0.72 | 8.33 | 8.45 | 7.825 | 669158 |
| 1730414100 | 8.32 | 0.31 | 3.87 | 8.33 | 8.5 | 7.6 | 689414 |
| 1730327700 | 8.01 | 0.03 | 0.38 | 7.92 | 8.1199999 | 7.84 | 357478 |
| 1730241300 | 7.98 | -0.08 | -0.99 | 7.96 | 8.09 | 7.96 | 107853 |
| 1730154900 | 8.06 | 0.17 | 2.15 | 8.07 | 8.2 | 8.01 | 109753 |
| 1729895700 | 7.89 | -0.03 | -0.38 | 7.98 | 8.13 | 7.875 | 136961 |
| 1729809300 | 7.92 | -0.19 | -2.34 | 8.13 | 8.17 | 7.9 | 168571 |
| 1729722900 | 8.11 | -0.15 | -1.82 | 8.26 | 8.26 | 7.9 | 396916 |
| 1729636500 | 8.26 | -0.05 | -0.60 | 8.3 | 8.34 | 8.22 | 143846 |
| 1729550100 | 8.31 | -0.06 | -0.72 | 8.36 | 8.39 | 8.26 | 153677 |
| 1729290900 | 8.3699999 | -0.06 | -0.71 | 8.46 | 8.487 | 8.345 | 168199 |
| 1729204500 | 8.43 | 0.07 | 0.84 | 8.36 | 8.44 | 8.28 | 154070 |
| 1729118100 | 8.36 | 0.3 | 3.72 | 8.15 | 8.4149999 | 8.15 | 207869 |
| 1729031700 | 8.06 | -0.02 | -0.25 | 8.01 | 8.24 | 7.955 | 275169 |
| 1728945300 | 8.08 | 0.07 | 0.87 | 8.05 | 8.08 | 7.95 | 178157 |
| 1728686100 | 8.01 | 0.1 | 1.26 | 7.89 | 8.03 | 7.89 | 186555 |
| 1728599700 | 7.91 | -0.04 | -0.50 | 7.85 | 7.96 | 7.74 | 139375 |
| 1728513300 | 7.95 | -0.03 | -0.38 | 7.96 | 8.08 | 7.8553 | 284261 |
| 1728426900 | 7.98 | 0.14 | 1.79 | 7.82 | 8.1199999 | 7.82 | 197879 |
| 1728340500 | 7.84 | -0.03 | -0.38 | 7.78 | 7.91 | 7.74 | 190057 |
| 1728081300 | 7.87 | 0.23 | 3.01 | 7.86 | 7.9 | 7.76 | 230323 |
| 1727994900 | 7.64 | 0.11 | 1.46 | 7.5307 | 7.66 | 7.4 | 233478 |
| 1727908500 | 7.53 | -0.15 | -1.95 | 7.66 | 7.79 | 7.51 | 150827 |
| 1727822100 | 7.68 | -0.25 | -3.15 | 7.89 | 7.91 | 7.61 | 203334 |
| 1727735520 | 7.93 | -0.03 | -0.38 | 7.99 | 8.1 | 7.84 | 169189 |
| 1727476500 | 7.96 | 0.1 | 1.27 | 7.93 | 8.09 | 7.915 | 216447 |
| 1727390100 | 7.86 | -0.06 | -0.76 | 8 | 8.21 | 7.86 | 226357 |
| 1727303700 | 7.92 | -0.1 | -1.25 | 8.01 | 8.07 | 7.87 | 168475 |
| 1727217300 | 8.02 | 0.12 | 1.52 | 7.93 | 8.09 | 7.92 | 202150 |
| 1727130900 | 7.9 | -0.07 | -0.88 | 8.05 | 8.08 | 7.86 | 186284 |
| 1726871700 | 7.97 | -0.12 | -1.48 | 8.0399999 | 8.0399999 | 7.88 | 585891 |
| 1726785300 | 8.09 | 0.09 | 1.13 | 8.26 | 8.35 | 8 | 288273 |
| 1726698900 | 8 | -0.02 | -0.25 | 8.065 | 8.28 | 7.92 | 251223 |
| 1726612500 | 8.02 | 0.18 | 2.30 | 7.96 | 8.17 | 7.9 | 279286 |
| 1726526100 | 7.84 | -0.1 | -1.26 | 7.94 | 8.02 | 7.7 | 321654 |
| 1726266900 | 7.94 | 0.38 | 5.03 | 7.67 | 7.95 | 7.67 | 193415 |
| 1726180500 | 7.56 | 0.22 | 3.00 | 7.39 | 7.565 | 7.39 | 308252 |
| 1726094100 | 7.34 | 0.03 | 0.41 | 7.3 | 7.56 | 7.29 | 467475 |
| 1726007700 | 7.31 | 0.05 | 0.69 | 7.25 | 7.4 | 7.14 | 237511 |
| 1725921300 | 7.26 | 0.04 | 0.55 | 7.25 | 7.37 | 7.23 | 348168 |
| 1725662100 | 7.22 | -0.15 | -2.04 | 7.415 | 7.415 | 7.19 | 315473 |
| 1725575700 | 7.37 | -0.02 | -0.27 | 7.49 | 7.615 | 7.335 | 320499 |
| 1725489300 | 7.39 | -0.14 | -1.86 | 7.51 | 7.705 | 7.31 | 397653 |
| 1725402900 | 7.53 | -0.5 | -6.23 | 7.84 | 7.85 | 7.43 | 594099 |
| 1725057300 | 8.03 | 0.12 | 1.52 | 8.31 | 8.56 | 7.8 | 889600 |
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
