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 | -0.045 | -0.461538461538 | 9.75 | 9.815 | 9.59 | 348041 | 9.70786523 | CS |
| 4 | -0.185 | -1.87057633974 | 9.89 | 10.07 | 9.28 | 401178 | 9.61144024 | CS |
| 12 | -1.275 | -11.6120218579 | 10.98 | 11.26 | 9.21 | 474323 | 10.06386598 | CS |
| 26 | -0.945 | -8.87323943662 | 10.65 | 12.075 | 9.21 | 670569 | 10.92280495 | CS |
| 52 | 0.005 | 0.0515463917526 | 9.7 | 12.075 | 8.72 | 689847 | 10.48151398 | CS |
| 156 | 1.555 | 19.0797546012 | 8.15 | 13.55 | 6.95 | 737703 | 10.1055039 | CS |
| 260 | 1.625 | 20.1113861386 | 8.08 | 13.55 | 3.31 | 708655 | 9.31411275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 9.67 | -0.04 | -0.41 | 9.63 | 9.81 | 9.61 | 320968 |
| 1739317200 | 9.71 | -0.04 | -0.41 | 9.75 | 9.78 | 9.67 | 307689 |
| 1739230800 | 9.75 | 0.1 | 1.04 | 9.69 | 9.78 | 9.66 | 400753 |
| 1738971600 | 9.65 | -0.1 | -1.03 | 9.73 | 9.8 | 9.59 | 347253 |
| 1738885200 | 9.75 | 0.1 | 1.04 | 9.75 | 9.815 | 9.645 | 357413 |
| 1738798800 | 9.65 | 0.01 | 0.10 | 9.59 | 9.7 | 9.51 | 403567 |
| 1738712400 | 9.64 | 0.1 | 1.05 | 9.49 | 9.675 | 9.33 | 298846 |
| 1738626000 | 9.5399999 | -0.19 | -1.95 | 9.57 | 9.68 | 9.39 | 400553 |
| 1738366800 | 9.73 | 0.08 | 0.83 | 9.6 | 9.81 | 9.6 | 354938 |
| 1738280400 | 9.65 | 0.12 | 1.26 | 9.67 | 9.71 | 9.56 | 383210 |
| 1738194000 | 9.53 | 0.11 | 1.17 | 9.36 | 9.58 | 9.36 | 276431 |
| 1738107600 | 9.42 | -0.07 | -0.74 | 9.51 | 9.535 | 9.28 | 345655 |
| 1738021200 | 9.49 | 0.03 | 0.32 | 9.43 | 9.5 | 9.33 | 425337 |
| 1737762000 | 9.46 | 0.04 | 0.42 | 9.49 | 9.6 | 9.41 | 387902 |
| 1737675600 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1737589200 | 9.42 | -0.12 | -1.26 | 9.52 | 9.6 | 9.3699999 | 597035 |
| 1737502800 | 9.5399999 | -0.12 | -1.24 | 9.73 | 9.73 | 9.36 | 509138 |
| 1737157200 | 9.66 | -0.19 | -1.93 | 9.86 | 10.07 | 9.53 | 614906 |
| 1737070800 | 9.85 | -0.22 | -2.18 | 9.89 | 10.04 | 9.7449999 | 434016 |
| 1736984400 | 10.07 | 0.16 | 1.61 | 9.97 | 10.08 | 9.93 | 227684 |
| 1736898000 | 9.91 | 0 | 0.00 | 9.9 | 10.04 | 9.84 | 410264 |
| 1736811600 | 9.91 | 0.08 | 0.81 | 9.76 | 9.92 | 9.68 | 358973 |
| 1736552400 | 9.83 | 0.08 | 0.82 | 9.7899999 | 9.89 | 9.69 | 553088 |
| 1736379600 | 9.75 | 0.04 | 0.41 | 9.69 | 9.77 | 9.46 | 499458 |
| 1736293200 | 9.71 | 0.17 | 1.78 | 9.605 | 9.81 | 9.6 | 502607 |
| 1736206800 | 9.5399999 | 0.01 | 0.10 | 9.64 | 9.897 | 9.53 | 581498 |
| 1735947600 | 9.53 | -0.04 | -0.42 | 9.585 | 9.6684 | 9.425 | 418895 |
| 1735861200 | 9.57 | 0.14 | 1.48 | 9.4949999 | 9.69 | 9.4949999 | 451983 |
| 1735688400 | 9.43 | 0.09 | 0.96 | 9.35 | 9.47 | 9.35 | 283290 |
| 1735602000 | 9.34 | -0.13 | -1.37 | 9.44 | 9.52 | 9.21 | 662343 |
| 1735342800 | 9.47 | 0.01 | 0.11 | 9.42 | 9.55 | 9.41 | 400153 |
| 1735256400 | 9.46 | -0.08 | -0.84 | 9.6 | 9.6199999 | 9.455 | 324677 |
| 1735077840 | 9.5399999 | -0.1 | -1.04 | 9.66 | 9.66 | 9.5399999 | 158170 |
| 1734997200 | 9.64 | 0.02 | 0.21 | 9.6 | 9.69 | 9.51 | 548173 |
| 1734738000 | 9.6199999 | -0.03 | -0.31 | 9.65 | 9.83 | 9.53 | 936977 |
| 1734651600 | 9.65 | -0.06 | -0.62 | 9.74 | 9.8699999 | 9.65 | 463166 |
| 1734565200 | 9.71 | -0.4 | -3.96 | 10.1335 | 10.1426 | 9.695 | 480749 |
| 1734478800 | 10.11 | -0.19 | -1.84 | 10.16 | 10.27 | 10.035 | 629990 |
| 1734392400 | 10.3 | -0.13 | -1.25 | 10.37 | 10.62 | 10.25 | 497697 |
| 1734133200 | 10.43 | -0.15 | -1.42 | 10.6 | 10.67 | 10.345 | 661290 |
| 1734046800 | 10.58 | -0.33 | -3.02 | 10.91 | 11.02 | 10.525 | 845698 |
| 1733960400 | 10.91 | 0.06 | 0.55 | 10.92 | 11.05 | 10.79 | 593358 |
| 1733874000 | 10.85 | 0.02 | 0.18 | 10.82 | 10.955 | 10.74 | 515290 |
| 1733787600 | 10.83 | 0.34 | 3.24 | 10.63 | 10.93 | 10.585 | 419874 |
| 1733528400 | 10.49 | -0.27 | -2.51 | 10.76 | 10.76 | 10.49 | 511310 |
| 1733442000 | 10.76 | 0.11 | 1.03 | 10.63 | 10.91 | 10.63 | 548649 |
| 1733355600 | 10.65 | -0.29 | -2.65 | 10.89 | 10.898 | 10.64 | 401151 |
| 1733269200 | 10.94 | 0.14 | 1.30 | 10.845 | 11 | 10.81 | 1007572 |
| 1733182800 | 10.8 | -0.1 | -0.92 | 10.9 | 10.925 | 10.72 | 529842 |
| 1732917840 | 10.9 | 0.15 | 1.40 | 10.73 | 10.91 | 10.67 | 269383 |
| 1732750800 | 10.75 | -0.17 | -1.56 | 10.91 | 10.985 | 10.74 | 341660 |
| 1732664400 | 10.92 | -0.12 | -1.09 | 11 | 11.08 | 10.83 | 532253 |
| 1732578000 | 11.04 | -0.08 | -0.72 | 11.13 | 11.215 | 10.97 | 907359 |
| 1732318800 | 11.12 | 0.05 | 0.45 | 11.12 | 11.19 | 11.03 | 379706 |
| 1732232400 | 11.07 | 0.05 | 0.45 | 11.05 | 11.26 | 11.015 | 375014 |
| 1732146000 | 11.02 | 0.04 | 0.36 | 10.915 | 11.13 | 10.89 | 352592 |
| 1732059600 | 10.98 | -0.36 | -3.17 | 11.23 | 11.29 | 10.87 | 492464 |
| 1731973200 | 11.34 | -0.03 | -0.26 | 11.4 | 11.57 | 11.29 | 798068 |
| 1731714000 | 11.37 | 0.62 | 5.77 | 10.78 | 11.38 | 10.78 | 1048542 |
| 1731627600 | 10.75 | -0.49 | -4.36 | 11.2 | 11.215 | 10.395 | 1751540 |
| 1731541200 | 11.24 | -0.08 | -0.71 | 11.32 | 11.405 | 11.165 | 742270 |
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
