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 | -0.155 | -1.46572104019 | 10.575 | 10.85 | 10.13 | 853060 | 10.38097295 | CS |
| 4 | 0.32 | 3.16831683168 | 10.1 | 10.85 | 9.94 | 584011 | 10.28089136 | CS |
| 12 | 0.7 | 7.20164609053 | 9.72 | 10.85 | 9.25 | 501907 | 9.90036301 | CS |
| 26 | 0.31 | 3.06627101879 | 10.11 | 10.85 | 9.25 | 427087 | 9.88693973 | CS |
| 52 | 0.53 | 5.35894843276 | 9.89 | 10.85 | 8.96 | 439396 | 9.75532019 | CS |
| 156 | -0.42 | -3.87453874539 | 10.84 | 11.02 | 6.96 | 498556 | 9.24912945 | CS |
| 260 | 0.7 | 7.20164609053 | 9.72 | 11.55 | 4.67 | 386482 | 9.28042088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 10.42 | 0.19 | 1.86 | 10.2 | 10.44 | 10.2 | 391547 |
| 1740699600 | 10.23 | 0.05 | 0.49 | 10.18 | 10.26 | 10.13 | 650519 |
| 1740613200 | 10.18 | -0.03 | -0.29 | 10.22 | 10.305 | 10.17 | 960021 |
| 1740526800 | 10.21 | -0.22 | -2.11 | 10.46 | 10.5 | 10.18 | 672196 |
| 1740440400 | 10.43 | -0.35 | -3.25 | 10.85 | 10.85 | 10.405 | 1100058 |
| 1740181200 | 10.78 | 0.28 | 2.67 | 10.575 | 10.82 | 10.54 | 882506 |
| 1740094800 | 10.5 | 0.04 | 0.38 | 10.43 | 10.52 | 10.36 | 553917 |
| 1740008400 | 10.46 | 0.11 | 1.06 | 10.3 | 10.465 | 10.29 | 549052 |
| 1739922000 | 10.35 | 0.12 | 1.17 | 10.25 | 10.4 | 10.25 | 756461 |
| 1739576400 | 10.23 | -0.07 | -0.68 | 10.34 | 10.34 | 10.21 | 567429 |
| 1739490000 | 10.3 | 0.08 | 0.78 | 10.21 | 10.3 | 10.196 | 315934 |
| 1739403600 | 10.22 | 0.1 | 0.99 | 10.1 | 10.23 | 10.09 | 407636 |
| 1739317200 | 10.12 | 0.01 | 0.10 | 10.1 | 10.14 | 10.07 | 468322 |
| 1739230800 | 10.11 | 0.01 | 0.10 | 10.09 | 10.15 | 10.05 | 405907 |
| 1738971600 | 10.1 | -0.01 | -0.10 | 10.11 | 10.15 | 10.085 | 361578 |
| 1738885200 | 10.11 | 0.01 | 0.10 | 10.15 | 10.15 | 10.06 | 393926 |
| 1738798800 | 10.1 | 0.01 | 0.10 | 10.09 | 10.1338 | 10.0101 | 539281 |
| 1738712400 | 10.09 | 0.01 | 0.10 | 10.14 | 10.14 | 10.05 | 458112 |
| 1738626000 | 10.08 | -0.04 | -0.40 | 9.99 | 10.12 | 9.94 | 506158 |
| 1738366800 | 10.12 | 0.05 | 0.50 | 10.1 | 10.16 | 10.04 | 572391 |
| 1738280400 | 10.07 | 0.13 | 1.31 | 9.99 | 10.09 | 9.95 | 453332 |
| 1738194000 | 9.94 | -0.05 | -0.50 | 10.02 | 10.02 | 9.9021 | 336134 |
| 1738107600 | 9.99 | 0.01 | 0.10 | 10 | 10.02 | 9.95 | 320994 |
| 1738021200 | 9.98 | 0.08 | 0.81 | 9.92 | 9.99 | 9.895 | 416050 |
| 1737762000 | 9.9 | 0.03 | 0.30 | 9.85 | 9.93 | 9.85 | 218852 |
| 1737675600 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1737589200 | 9.8699999 | 0 | 0.00 | 9.85 | 9.895 | 9.84 | 295743 |
| 1737502800 | 9.8699999 | 0.17 | 1.75 | 9.74 | 9.89 | 9.72 | 552271 |
| 1737157200 | 9.7 | -0.02 | -0.21 | 9.69 | 9.77 | 9.675 | 302413 |
| 1737070800 | 9.72 | 0.12 | 1.25 | 9.59 | 9.735 | 9.58 | 340690 |
| 1736984400 | 9.6 | 0.12 | 1.27 | 9.53 | 9.6 | 9.4939 | 285137 |
| 1736898000 | 9.48 | 0.12 | 1.28 | 9.39 | 9.49 | 9.38 | 218844 |
| 1736811600 | 9.36 | -0.02 | -0.21 | 9.33 | 9.4 | 9.27 | 383996 |
| 1736552400 | 9.38 | 0.01 | 0.11 | 9.33 | 9.41 | 9.32 | 363903 |
| 1736379600 | 9.3699999 | -0.05 | -0.53 | 9.43 | 9.4395 | 9.33 | 380247 |
| 1736293200 | 9.42 | -0.12 | -1.26 | 9.55 | 9.56 | 9.41 | 523267 |
| 1736206800 | 9.5399999 | -0.16 | -1.65 | 9.73 | 9.73 | 9.525 | 441601 |
| 1735947600 | 9.7 | 0.03 | 0.31 | 9.68 | 9.74 | 9.65 | 265759 |
| 1735861200 | 9.67 | 0.1 | 1.04 | 9.6199999 | 9.73 | 9.6141 | 367525 |
| 1735688400 | 9.57 | 0.04 | 0.42 | 9.55 | 9.63 | 9.525 | 373489 |
| 1735602000 | 9.53 | 0.01 | 0.11 | 9.5 | 9.5708 | 9.41 | 357850 |
| 1735342800 | 9.52 | 0.01 | 0.11 | 9.51 | 9.57 | 9.47 | 319086 |
| 1735256400 | 9.51 | 0.01 | 0.11 | 9.49 | 9.535 | 9.46 | 308086 |
| 1735077840 | 9.5 | 0.08 | 0.85 | 9.42 | 9.5 | 9.4031 | 232577 |
| 1734997200 | 9.42 | 0.01 | 0.11 | 9.41 | 9.455 | 9.31 | 370812 |
| 1734738000 | 9.41 | 0.14 | 1.51 | 9.2899999 | 9.48 | 9.2 | 816406 |
| 1734651600 | 9.27 | 0 | 0.00 | 9.3 | 9.38 | 9.27 | 611729 |
| 1734565200 | 9.27 | -0.21 | -2.22 | 9.47 | 9.57 | 9.26 | 573225 |
| 1734478800 | 9.48 | -0.07 | -0.73 | 9.5 | 9.52 | 9.41 | 572954 |
| 1734392400 | 9.55 | -0.16 | -1.65 | 9.7 | 9.715 | 9.51 | 904008 |
| 1734133200 | 9.71 | -0.08 | -0.82 | 9.75 | 9.84 | 9.64 | 620648 |
| 1734046800 | 9.7899999 | 0.05 | 0.51 | 9.7 | 9.83 | 9.7 | 959028 |
| 1733960400 | 9.74 | -0.1 | -1.02 | 9.84 | 9.89 | 9.68 | 778350 |
| 1733874000 | 9.84 | -0.02 | -0.20 | 9.9 | 9.97 | 9.8309 | 685608 |
| 1733787600 | 9.86 | 0.1 | 1.02 | 9.76 | 9.925 | 9.76 | 644767 |
| 1733528400 | 9.76 | 0.03 | 0.31 | 9.72 | 9.77 | 9.6199999 | 742364 |
| 1733442000 | 9.73 | -0.11 | -1.12 | 9.8 | 9.83 | 9.695 | 648418 |
| 1733355600 | 9.84 | -0.38 | -3.72 | 9.83 | 9.95 | 9.74 | 739540 |
| 1733269200 | 10.22 | -0.11 | -1.06 | 10.37 | 10.37 | 10.185 | 797232 |
| 1733182800 | 10.33 | 0.09 | 0.88 | 10.24 | 10.38 | 10.22 | 763238 |
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
