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 | 0.345 | 4.16918429003 | 8.275 | 8.968 | 7.7 | 62933 | 8.43274799 | CS |
| 4 | 0.18 | 2.1327014218 | 8.44 | 9.8 | 7.61 | 104960 | 8.67382728 | CS |
| 12 | 0.68 | 8.56423173804 | 7.94 | 12.2999 | 7.27 | 88343 | 8.97475304 | CS |
| 26 | -3.88 | -31.04 | 12.5 | 13.59 | 7.27 | 81020 | 9.60615633 | CS |
| 52 | -0.88 | -9.26315789474 | 9.5 | 16.08 | 5.7 | 78890 | 10.78132463 | CS |
| 156 | -0.88 | -9.26315789474 | 9.5 | 16.08 | 5.7 | 78890 | 10.78132463 | CS |
| 260 | -0.88 | -9.26315789474 | 9.5 | 16.08 | 5.7 | 78890 | 10.78132463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 8.6199999 | 0.19 | 2.25 | 8.43 | 8.7 | 8.3901 | 35938 |
| 1732664100 | 8.43 | -0.23 | -2.66 | 8.7667 | 8.89 | 8.34 | 38890 |
| 1732577700 | 8.66 | -0.11 | -1.25 | 8.95 | 8.968 | 8.5503 | 57475 |
| 1732318500 | 8.77 | 0.56 | 6.82 | 8.31 | 8.8628 | 8.295 | 92123 |
| 1732232100 | 8.21 | 0.31 | 3.92 | 8.05 | 8.2716999 | 7.7 | 74827 |
| 1732145700 | 7.9 | -0.22 | -2.71 | 8.275 | 8.4271999 | 7.9 | 51348 |
| 1732059300 | 8.1199999 | 0.38 | 4.91 | 7.84 | 8.189 | 7.7 | 69240 |
| 1731972900 | 7.74 | -0.09 | -1.15 | 7.9 | 7.9599 | 7.61 | 101383 |
| 1731713700 | 7.83 | -0.31 | -3.81 | 8.17 | 8.5504 | 7.75 | 83939 |
| 1731627300 | 8.14 | -0.27 | -3.21 | 8.4799 | 8.4799 | 8.1199999 | 74241 |
| 1731540900 | 8.41 | -0.41 | -4.65 | 8.98 | 8.98 | 8.34 | 101484 |
| 1731454500 | 8.82 | -0.22 | -2.43 | 9.0399999 | 9.3068 | 8.6100999 | 124545 |
| 1731368100 | 9.0399999 | 0 | 0.00 | 9.1199999 | 9.22 | 8.89 | 122654 |
| 1731108900 | 9.0399999 | -0.37 | -3.93 | 9.58 | 9.58 | 8.64 | 154788 |
| 1731022500 | 9.41 | 0.2 | 2.17 | 9.2 | 9.8 | 9.2 | 183240 |
| 1730936100 | 9.21 | 0.59 | 6.84 | 9.2899 | 9.2899 | 8.75 | 250187 |
| 1730849700 | 8.6199999 | -0.04 | -0.46 | 8.82 | 8.9 | 8.5 | 142513 |
| 1730763300 | 8.66 | 0.02 | 0.23 | 8.7 | 9.1922 | 8.5 | 192442 |
| 1730500500 | 8.64 | 0.29 | 3.47 | 8.47 | 8.69 | 8.39 | 75134 |
| 1730414100 | 8.35 | -0.11 | -1.30 | 8.5 | 8.5 | 8.27 | 59947 |
| 1730327700 | 8.46 | -0.02 | -0.24 | 8.44 | 8.5215 | 8.33 | 48798 |
| 1730241300 | 8.48 | -0.16 | -1.85 | 8.56 | 8.56 | 8.3016 | 57041 |
| 1730154900 | 8.64 | 0.05 | 0.58 | 8.6 | 8.64 | 8.34 | 64768 |
| 1729895700 | 8.59 | 0.46 | 5.66 | 8.13 | 8.6 | 8.13 | 52496 |
| 1729809300 | 8.13 | -0.53 | -6.12 | 8.71 | 8.74 | 7.78 | 111433 |
| 1729722900 | 8.66 | -0.23 | -2.59 | 8.8 | 8.95 | 8.34 | 78657 |
| 1729636500 | 8.89 | -0.02 | -0.22 | 9.025 | 9.025 | 8.66 | 65606 |
| 1729550100 | 8.91 | -0.41 | -4.40 | 9.25 | 9.3 | 8.75 | 49799 |
| 1729290900 | 9.32 | 0.67 | 7.75 | 8.8 | 9.53 | 8.8 | 151493 |
| 1729204500 | 8.65 | -0.03 | -0.35 | 8.78 | 8.8699999 | 8.39 | 55653 |
| 1729118100 | 8.68 | 0.29 | 3.46 | 8.47 | 8.81 | 8.4 | 60385 |
| 1729031700 | 8.39 | -0.09 | -1.06 | 8.5 | 8.65 | 8.185 | 79172 |
| 1728945300 | 8.48 | -0.48 | -5.36 | 8.8699999 | 9.06 | 8.4164999 | 113902 |
| 1728686100 | 8.96 | 0.22 | 2.52 | 8.8 | 9.1199999 | 8.7609999 | 30955 |
| 1728599700 | 8.74 | 0.04 | 0.46 | 8.8 | 9.1844 | 8.58 | 45102 |
| 1728513300 | 8.7 | -0.22 | -2.47 | 8.85 | 9.655 | 8.6199999 | 90662 |
| 1728426900 | 8.92 | -0.81 | -8.32 | 9.4 | 9.4 | 8.8 | 135704 |
| 1728340500 | 9.73 | -0.5 | -4.89 | 10.98 | 10.98 | 9.3439 | 127907 |
| 1728081300 | 10.23 | 1.58 | 18.27 | 8.9949999 | 10.59 | 8.91 | 174854 |
| 1727994900 | 8.65 | -0.2 | -2.26 | 9.15 | 9.15 | 8.5 | 43646 |
| 1727908500 | 8.85 | 0.33 | 3.87 | 8.8372 | 9.0905 | 8.6 | 50817 |
| 1727822100 | 8.52 | -0.27 | -3.07 | 8.75 | 9.03 | 8.51 | 50800 |
| 1727735520 | 8.7899999 | 0.03 | 0.34 | 8.73 | 9.28 | 8.73 | 51779 |
| 1727476500 | 8.76 | 0.56 | 6.83 | 8.32 | 9.35 | 8.32 | 70484 |
| 1727390100 | 8.2 | -0.29 | -3.42 | 8.55 | 8.875272 | 8.2 | 77877 |
| 1727303700 | 8.49 | -0.5 | -5.56 | 8.95 | 8.97 | 8.43 | 49594 |
| 1727217300 | 8.99 | -0.39 | -4.16 | 9.49 | 9.49 | 8.99 | 40123 |
| 1727130900 | 9.38 | 0.17 | 1.85 | 9.17 | 9.75 | 8.85 | 69606 |
| 1726871700 | 9.21 | -0.68 | -6.88 | 9.7899999 | 9.815 | 9.21 | 69279 |
| 1726785300 | 9.89 | -1.12 | -10.17 | 10.89 | 11.167 | 9.855 | 163038 |
| 1726698900 | 11.01 | -0.86 | -7.25 | 11.52 | 11.53 | 10.65 | 84764 |
| 1726612500 | 11.87 | 1.31 | 12.41 | 10.7824 | 12.2 | 10.6723 | 71856 |
| 1726526100 | 10.56 | 0.24 | 2.33 | 10.7167 | 12.2999 | 10.26 | 199495 |
| 1726266900 | 10.32 | 1.16 | 12.66 | 9.78 | 10.6767 | 9.6522 | 109972 |
| 1726180500 | 9.16 | 0.89 | 10.76 | 8.36 | 9.3 | 8.15 | 202878 |
| 1726094100 | 8.27 | 0.01 | 0.12 | 8.93 | 8.93 | 8.25 | 42430 |
| 1726007700 | 8.26 | 0.46 | 5.90 | 8.05 | 8.31 | 7.8001 | 32302 |
| 1725921300 | 7.8 | 0.41 | 5.55 | 7.5 | 8.1809 | 7.5 | 28347 |
| 1725662100 | 7.39 | -0.68 | -8.43 | 8.115 | 8.115 | 7.27 | 76975 |
| 1725575700 | 8.07 | 0.23 | 2.93 | 8.215 | 8.35 | 7.98 | 28076 |
| 1725489300 | 7.84 | -0.17 | -2.12 | 7.94 | 8.48 | 7.8 | 41678 |
| 1725402900 | 8.01 | -0.71 | -8.14 | 8.7 | 8.7392 | 8 | 35085 |
| 1725057300 | 8.72 | 0.43 | 5.19 | 8.25 | 8.97 | 8.25 | 31089 |
| 1724970900 | 8.2899999 | -0.19 | -2.24 | 8.59 | 8.725 | 8.19 | 44320 |
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
