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 | -1.11 | -12.4579124579 | 8.91 | 9.88 | 7.8 | 176067 | 8.68269667 | CS |
| 4 | -1.665 | -17.5911251981 | 9.465 | 10.28 | 7.8 | 163774 | 9.38856748 | CS |
| 12 | -1.97 | -20.1637666325 | 9.77 | 11.65 | 7.8 | 187521 | 9.56501444 | CS |
| 26 | -0.36 | -4.41176470588 | 8.16 | 13.3299 | 7.6 | 192570 | 10.11161799 | CS |
| 52 | 2.02 | 34.9480968858 | 5.78 | 13.3299 | 5.08 | 314667 | 8.17490099 | CS |
| 156 | -24.615 | -75.9370661731 | 32.415 | 36.3 | 4.13 | 269333 | 13.25152166 | CS |
| 260 | -63.49 | -89.0587740216 | 71.29 | 82.35 | 4.13 | 259263 | 25.29669185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.48 | 0.17 | 2.05 | 8.24 | 8.56 | 8.18 | 155553 |
| 1734651300 | 8.31 | -0.19 | -2.24 | 8.73 | 8.73 | 8.25 | 156088 |
| 1734564900 | 8.5 | -0.62 | -6.80 | 9.1805 | 9.31 | 8.42 | 194259 |
| 1734478500 | 9.1199999 | 0.17 | 1.90 | 8.97 | 9.13 | 8.8699999 | 147681 |
| 1734392100 | 8.95 | -0.01 | -0.11 | 8.91 | 9.085 | 8.81 | 226756 |
| 1734132900 | 8.96 | -0.31 | -3.34 | 9.27 | 9.28 | 8.77 | 229773 |
| 1734046500 | 9.27 | -0.37 | -3.84 | 9.63 | 9.7 | 9.25 | 106061 |
| 1733960100 | 9.64 | -0.04 | -0.41 | 9.6245 | 9.85 | 9.6199999 | 104914 |
| 1733873700 | 9.68 | 0.17 | 1.79 | 9.59 | 9.84 | 9.4 | 128831 |
| 1733787300 | 9.51 | 0.01 | 0.11 | 9.605 | 9.76 | 9.45 | 105334 |
| 1733528100 | 9.5 | -0.05 | -0.52 | 9.53 | 9.61 | 9.2 | 161936 |
| 1733441700 | 9.55 | -0.67 | -6.56 | 10.11 | 10.16 | 9.51 | 213893 |
| 1733355300 | 10.22 | 0.28 | 2.82 | 10.03 | 10.28 | 9.95 | 216144 |
| 1733268900 | 9.94 | -0.17 | -1.68 | 10.09 | 10.09 | 9.59 | 174701 |
| 1733182500 | 10.11 | 0.4 | 4.12 | 9.7 | 10.16 | 9.52 | 191787 |
| 1732917840 | 9.71 | 0.08 | 0.83 | 9.73 | 9.76 | 9.5912 | 44966 |
| 1732750500 | 9.63 | 0.03 | 0.31 | 9.7 | 9.93 | 9.5399999 | 120955 |
| 1732664100 | 9.6 | -0.18 | -1.84 | 9.75 | 9.75 | 9.5 | 133500 |
| 1732577700 | 9.78 | 0.4 | 4.26 | 9.465 | 9.84 | 9.35 | 298582 |
| 1732318500 | 9.38 | 0.17 | 1.85 | 8.95 | 9.405 | 8.71 | 405880 |
| 1732232100 | 9.21 | -0.25 | -2.64 | 9.49 | 9.49 | 9.2 | 148126 |
| 1732145700 | 9.46 | -0.03 | -0.32 | 9.39 | 9.52 | 9.26 | 126650 |
| 1732059300 | 9.49 | -0.03 | -0.32 | 9.38 | 9.57 | 9.24 | 182931 |
| 1731972900 | 9.52 | -0.53 | -5.27 | 10.14 | 10.22 | 9.52 | 212799 |
| 1731713700 | 10.05 | 0.1 | 1.01 | 9.86 | 10.08 | 9.7 | 164583 |
| 1731627300 | 9.95 | -0.38 | -3.68 | 10.315 | 10.315 | 9.93 | 222030 |
| 1731540900 | 10.33 | -0.11 | -1.05 | 10.54 | 10.63 | 10.26 | 177061 |
| 1731454500 | 10.44 | -0.58 | -5.26 | 10.92 | 10.9677 | 10.25 | 274431 |
| 1731368100 | 11.02 | -0.07 | -0.63 | 11.09 | 11.3 | 10.72 | 264001 |
| 1731108900 | 11.09 | 1.63 | 17.23 | 10.75 | 11.65 | 10.29 | 895794 |
| 1731022500 | 9.46 | -0.11 | -1.15 | 9.4228 | 9.75 | 9.38 | 261169 |
| 1730936100 | 9.57 | 0.33 | 3.57 | 9.88 | 9.935 | 9.47 | 296167 |
| 1730849700 | 9.24 | 0.21 | 2.33 | 9.05 | 9.25 | 9.0399999 | 217708 |
| 1730763300 | 9.03 | 0.34 | 3.91 | 8.73 | 9.1 | 8.705 | 219956 |
| 1730500500 | 8.69 | -0.04 | -0.46 | 8.75 | 8.96 | 8.64 | 110690 |
| 1730414100 | 8.73 | -0.54 | -5.83 | 9.2 | 9.23 | 8.52 | 273790 |
| 1730327700 | 9.27 | -0.09 | -0.96 | 9.355 | 9.5399999 | 9.27 | 108691 |
| 1730241300 | 9.36 | 0.07 | 0.81 | 9.2 | 9.5 | 9.11 | 163970 |
| 1730154900 | 9.285 | 0.05 | 0.60 | 9.325 | 9.3699999 | 9.21 | 125086 |
| 1729895700 | 9.23 | -0.03 | -0.32 | 9.33 | 9.35 | 9.15 | 113230 |
| 1729809300 | 9.26 | 0.07 | 0.76 | 9.2426999 | 9.52 | 9.24 | 99028 |
| 1729722900 | 9.19 | 0 | 0.00 | 9.23 | 9.28 | 9.02 | 79917 |
| 1729636500 | 9.19 | 0.09 | 0.99 | 9.0399999 | 9.28 | 9.03 | 123123 |
| 1729550100 | 9.1 | -0.37 | -3.91 | 9.42 | 9.42 | 9.05 | 144761 |
| 1729290900 | 9.47 | 0.23 | 2.49 | 9.27 | 9.5 | 9.27 | 96060 |
| 1729204500 | 9.24 | -0.14 | -1.49 | 9.39 | 9.39 | 9.09 | 123917 |
| 1729118100 | 9.38 | 0.13 | 1.41 | 9.34 | 9.55 | 9.25 | 188736 |
| 1729031700 | 9.25 | 0.07 | 0.76 | 9.13 | 9.49 | 9.07 | 192222 |
| 1728945300 | 9.18 | 0.19 | 2.11 | 9.02 | 9.28 | 8.92 | 130666 |
| 1728686100 | 8.99 | 0.09 | 1.01 | 8.93 | 9.15 | 8.91 | 166490 |
| 1728599700 | 8.9 | -0.1 | -1.11 | 8.852 | 9.1199999 | 8.852 | 157185 |
| 1728513300 | 9 | -0.19 | -2.07 | 9.22 | 9.33 | 8.86 | 115689 |
| 1728426900 | 9.19 | 0.03 | 0.33 | 9.175 | 9.23 | 8.77 | 273950 |
| 1728340500 | 9.16 | 0.04 | 0.44 | 9.07 | 9.3772 | 8.97 | 261873 |
| 1728081300 | 9.1199999 | -0.13 | -1.41 | 9.41 | 9.41 | 9.11 | 85892 |
| 1727994900 | 9.25 | -0.23 | -2.43 | 9.44 | 9.44 | 9.05 | 139220 |
| 1727908500 | 9.48 | -0.14 | -1.46 | 9.4727 | 9.58 | 9.2899999 | 177739 |
| 1727822100 | 9.6199999 | -0.08 | -0.82 | 9.7 | 9.835 | 9.5399999 | 211417 |
| 1727735520 | 9.7 | 0.01 | 0.10 | 9.77 | 10 | 9.55 | 219391 |
| 1727476500 | 9.69 | -0.06 | -0.62 | 9.91 | 9.91 | 9.31 | 280693 |
| 1727390100 | 9.75 | -0.39 | -3.85 | 10.29 | 10.375 | 9.64 | 229937 |
| 1727303700 | 10.14 | 0.02 | 0.15 | 10.13 | 10.21 | 9.98 | 104288 |
| 1727217300 | 10.125 | -0.13 | -1.22 | 10.22 | 10.37 | 10.11 | 139731 |
| 1727130900 | 10.25 | -0.22 | -2.10 | 10.45 | 10.57 | 10.2102 | 119499 |
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
