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 | 0.15 | 1.62866449511 | 9.21 | 9.3788 | 9.18 | 391297 | 9.28307786 | CS |
| 4 | 0.4 | 4.46428571429 | 8.96 | 9.3788 | 8.82 | 399261 | 9.16981236 | CS |
| 12 | -0.28 | -2.90456431535 | 9.64 | 9.769 | 8.46 | 478571 | 9.17031967 | CS |
| 26 | -2.8 | -23.0263157895 | 12.16 | 12.328 | 8.46 | 402636 | 9.93009588 | CS |
| 52 | -4.02 | -30.0448430493 | 13.38 | 13.42 | 8.46 | 328808 | 10.68844899 | CS |
| 156 | -4.96 | -34.6368715084 | 14.32 | 16.39 | 8.46 | 255946 | 11.6703941 | CS |
| 260 | -3.68 | -28.2208588957 | 13.04 | 19.08 | 4.51 | 222193 | 12.14309021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 9.3699999 | 0.13 | 1.41 | 9.32 | 9.398 | 9.3193 | 175425 |
| 1737675300 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1737588900 | 9.24 | -0.11 | -1.18 | 9.33 | 9.34 | 9.205 | 276536 |
| 1737502500 | 9.35 | 0.12 | 1.30 | 9.265 | 9.3699999 | 9.2001 | 496182 |
| 1737156900 | 9.23 | 0.04 | 0.44 | 9.21 | 9.24 | 9.18 | 401170 |
| 1737070500 | 9.19 | -0.05 | -0.54 | 9.16 | 9.2 | 8.98 | 515952 |
| 1736984100 | 9.24 | 0.05 | 0.54 | 9.27 | 9.286 | 9.1943 | 738746 |
| 1736897700 | 9.19 | -0.03 | -0.33 | 9.23 | 9.27 | 9.13 | 462650 |
| 1736811300 | 9.22 | 0.11 | 1.21 | 9.1199999 | 9.25 | 8.99 | 447846 |
| 1736552100 | 9.11 | -0.1 | -1.09 | 9.13 | 9.1713 | 9.055 | 335305 |
| 1736379300 | 9.21 | -0.03 | -0.32 | 9.26 | 9.26 | 9.14 | 241618 |
| 1736292900 | 9.24 | 0.02 | 0.22 | 9.225 | 9.25 | 9.1408 | 230987 |
| 1736206500 | 9.22 | 0.01 | 0.11 | 9.22 | 9.239 | 9.11 | 381722 |
| 1735947300 | 9.21 | 0.1 | 1.10 | 9.13 | 9.23 | 9.11 | 271068 |
| 1735860900 | 9.11 | 0.12 | 1.33 | 9.075 | 9.145 | 9.01 | 308855 |
| 1735688100 | 8.99 | 0.1 | 1.12 | 8.86 | 8.99 | 8.82 | 390793 |
| 1735601700 | 8.89 | -0.11 | -1.22 | 8.93 | 8.96 | 8.85 | 402129 |
| 1735342500 | 9 | 0.04 | 0.45 | 8.98 | 9.02 | 8.9 | 341071 |
| 1735256100 | 8.96 | 0.02 | 0.22 | 8.92 | 9.02 | 8.92 | 275008 |
| 1735077840 | 8.94 | 0 | 0.00 | 8.9 | 9 | 8.895 | 197180 |
| 1734996900 | 8.94 | 0.09 | 1.02 | 8.85 | 8.94 | 8.76 | 382538 |
| 1734737700 | 8.85 | 0.02 | 0.23 | 8.8 | 9.01 | 8.7638 | 481688 |
| 1734651300 | 8.83 | 0.05 | 0.57 | 8.83 | 8.91 | 8.655 | 491250 |
| 1734564900 | 8.78 | -0.01 | -0.11 | 8.81 | 9.015 | 8.7449999 | 724266 |
| 1734478500 | 8.7899999 | 0.22 | 2.57 | 8.51 | 8.81 | 8.46 | 967991 |
| 1734392100 | 8.57 | -0.72 | -7.75 | 9.16 | 9.16 | 8.5 | 1728905 |
| 1734132900 | 9.2899999 | -0.11 | -1.17 | 9.345 | 9.38 | 9.27 | 666675 |
| 1734046500 | 9.4 | 0.01 | 0.11 | 9.405 | 9.44 | 9.35 | 474385 |
| 1733960100 | 9.39 | 0.04 | 0.43 | 9.345 | 9.41 | 9.33 | 291850 |
| 1733873700 | 9.35 | -0.01 | -0.11 | 9.35 | 9.385 | 9.2899999 | 291239 |
| 1733787300 | 9.36 | -0.01 | -0.11 | 9.375 | 9.375 | 9.315 | 364410 |
| 1733528100 | 9.3699999 | 0.07 | 0.75 | 9.32 | 9.39 | 9.3126 | 339847 |
| 1733441700 | 9.3 | -0.1 | -1.06 | 9.4486 | 9.45 | 9.28 | 411946 |
| 1733355300 | 9.4 | 0.05 | 0.53 | 9.35 | 9.4149999 | 9.3349 | 371225 |
| 1733268900 | 9.35 | 0.02 | 0.21 | 9.3699999 | 9.43 | 9.34 | 318661 |
| 1733182500 | 9.33 | -0.01 | -0.11 | 9.35 | 9.3887 | 9.265 | 522774 |
| 1732917840 | 9.34 | 0.05 | 0.54 | 9.285 | 9.375 | 9.285 | 219684 |
| 1732750500 | 9.2899999 | 0.05 | 0.54 | 9.25 | 9.31 | 9.25 | 314849 |
| 1732664100 | 9.24 | -0.02 | -0.22 | 9.28 | 9.28 | 9.175 | 331471 |
| 1732577700 | 9.26 | -0.03 | -0.32 | 9.355 | 9.36 | 9.26 | 354392 |
| 1732318500 | 9.2899999 | 0.07 | 0.76 | 9.24 | 9.34 | 9.22 | 614632 |
| 1732232100 | 9.22 | -0.02 | -0.22 | 9.22 | 9.285 | 9.22 | 282594 |
| 1732145700 | 9.24 | -0.03 | -0.32 | 9.27 | 9.27 | 9.135 | 251032 |
| 1732059300 | 9.27 | 0.04 | 0.43 | 9.18 | 9.295 | 9.15 | 314220 |
| 1731972900 | 9.23 | 0.06 | 0.65 | 9.2 | 9.28 | 9.2 | 404375 |
| 1731713700 | 9.17 | -0.03 | -0.33 | 9.14 | 9.19 | 9.07 | 547671 |
| 1731627300 | 9.2 | -0.13 | -1.39 | 9.3699999 | 9.38 | 9.18 | 866505 |
| 1731540900 | 9.33 | 0.07 | 0.76 | 9.3 | 9.365 | 9.26 | 559279 |
| 1731454500 | 9.26 | -0.13 | -1.38 | 9.345 | 9.355 | 9.25 | 571329 |
| 1731368100 | 9.39 | -0.22 | -2.29 | 9.6199999 | 9.7006 | 9.33 | 579569 |
| 1731108900 | 9.61 | 0.13 | 1.37 | 9.49 | 9.63 | 9.47 | 594113 |
| 1731022500 | 9.48 | 0.07 | 0.74 | 9.42 | 9.635 | 9.39 | 592055 |
| 1730936100 | 9.41 | 0.13 | 1.40 | 9.4097 | 9.44 | 9.34 | 427459 |
| 1730849700 | 9.28 | 0.01 | 0.11 | 9.25 | 9.3 | 9.21 | 354955 |
| 1730763300 | 9.27 | -0.17 | -1.80 | 9.4 | 9.4385 | 9.18 | 716959 |
| 1730500500 | 9.44 | -0.21 | -2.18 | 9.64 | 9.769 | 9.42 | 598901 |
| 1730414100 | 9.65 | -0.04 | -0.41 | 9.67 | 9.7899999 | 9.6201 | 369133 |
| 1730327700 | 9.69 | -0.32 | -3.20 | 9.98 | 9.98 | 9.3 | 1115075 |
| 1730241300 | 10.01 | -0.12 | -1.18 | 10.07 | 10.085 | 9.99 | 359046 |
| 1730154900 | 10.13 | 0.06 | 0.60 | 10.095 | 10.14 | 10.065 | 333582 |
| 1729895700 | 10.07 | -0.23 | -2.23 | 10.2 | 10.23 | 10.07 | 326643 |
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
