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 | 0.01 | 0.125786163522 | 7.95 | 8.01 | 7.95 | 4884 | 7.98785709 | CS |
| 4 | 0.095 | 1.20788302606 | 7.865 | 8.11 | 7.52 | 13282 | 7.96380179 | CS |
| 12 | -0.17 | -2.09102091021 | 8.13 | 8.36 | 7.52 | 19192 | 8.06495874 | CS |
| 26 | 0.04 | 0.505050505051 | 7.92 | 8.36 | 7.52 | 18863 | 8.1114443 | CS |
| 52 | 0.42 | 5.57029177719 | 7.54 | 8.36 | 7.3 | 19186 | 7.83086754 | CS |
| 156 | -1.38 | -14.7751605996 | 9.34 | 9.395 | 6.4099 | 22314 | 7.57975616 | CS |
| 260 | -2.05 | -20.4795204795 | 10.01 | 10.74 | 6.4099 | 20994 | 8.33479598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 7.96 | -0.03 | -0.38 | 7.94 | 7.97 | 7.9259 | 11313 |
| 1737675600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737589200 | 7.99 | 0 | 0.00 | 8 | 8.01 | 7.97 | 7962 |
| 1737502800 | 7.99 | 0.01 | 0.13 | 8 | 8.01 | 7.99 | 1968 |
| 1737157200 | 7.98 | 0.03 | 0.31 | 7.95 | 7.9878 | 7.95 | 3140 |
| 1737070800 | 7.955 | 0 | 0.06 | 7.91 | 7.99 | 7.9 | 9172 |
| 1736984400 | 7.95 | 0.03 | 0.38 | 7.95 | 7.971 | 7.9 | 16957 |
| 1736898000 | 7.92 | 0.05 | 0.64 | 7.8 | 7.94 | 7.8 | 17030 |
| 1736811600 | 7.87 | -0.03 | -0.34 | 7.92 | 7.92 | 7.83 | 4796 |
| 1736552400 | 7.897 | -0.12 | -1.53 | 8 | 8.0212 | 7.897 | 4241 |
| 1736379600 | 8.02 | 0.03 | 0.38 | 7.95 | 8.06 | 7.95 | 7774 |
| 1736293200 | 7.99 | -0.03 | -0.43 | 8 | 8.07 | 7.99 | 52303 |
| 1736206800 | 8.0248 | -0.06 | -0.68 | 8.0494 | 8.11 | 8.0248 | 1572 |
| 1735947600 | 8.08 | 0.03 | 0.37 | 8.0303 | 8.08 | 8.02 | 5918 |
| 1735861200 | 8.05 | 0.06 | 0.75 | 8.03 | 8.05 | 7.93 | 1768 |
| 1735688400 | 7.99 | 0.06 | 0.76 | 7.89 | 7.99 | 7.8714 | 17371 |
| 1735602000 | 7.93 | 0 | 0.00 | 7.936 | 7.97 | 7.9084 | 32387 |
| 1735342800 | 7.93 | 0.03 | 0.38 | 7.865 | 7.94 | 7.86 | 22160 |
| 1735256400 | 7.9 | 0.03 | 0.43 | 7.88 | 7.95 | 7.875 | 21237 |
| 1735077840 | 7.8662 | 0 | 0.02 | 7.87 | 7.87 | 7.83 | 24771 |
| 1734997200 | 7.865 | -0.02 | -0.19 | 7.86 | 7.9 | 7.84 | 12018 |
| 1734738000 | 7.88 | -0.02 | -0.25 | 7.9039 | 7.92 | 7.85 | 31030 |
| 1734651600 | 7.9 | -0.08 | -1.00 | 7.8981 | 7.9392 | 7.865 | 111475 |
| 1734565200 | 7.98 | -0.08 | -0.99 | 8.0882 | 8.0882 | 7.9501 | 7614 |
| 1734478800 | 8.06 | -0.05 | -0.62 | 8.06 | 8.08 | 8.045 | 27356 |
| 1734392400 | 8.11 | -0.02 | -0.25 | 8.16 | 8.16 | 8.11 | 10644 |
| 1734133200 | 8.13 | -0.17 | -2.05 | 8.3 | 8.3085 | 8.13 | 11772 |
| 1734046800 | 8.3 | -0.03 | -0.36 | 8.3301 | 8.3409 | 8.3 | 32359 |
| 1733960400 | 8.33 | 0.04 | 0.48 | 8.31 | 8.34 | 8.31 | 3364 |
| 1733874000 | 8.2899999 | -0.01 | -0.12 | 8.28 | 8.3 | 8.28 | 18680 |
| 1733787600 | 8.3 | 0.01 | 0.12 | 8.325 | 8.325 | 8.3 | 4791 |
| 1733528400 | 8.2899999 | 0.03 | 0.42 | 8.3499 | 8.3499 | 8.27 | 6546 |
| 1733442000 | 8.255 | 0.01 | 0.06 | 8.2812 | 8.2812 | 8.24 | 26133 |
| 1733355600 | 8.25 | 0.01 | 0.12 | 8.2582 | 8.2829 | 8.24 | 14102 |
| 1733269200 | 8.24 | 0.02 | 0.24 | 8.2484 | 8.2484 | 8.22 | 11030 |
| 1733182800 | 8.22 | -0.02 | -0.24 | 8.2 | 8.22 | 8.1457 | 58929 |
| 1732917840 | 8.24 | 0.03 | 0.37 | 8.23 | 8.24 | 8.19 | 17132 |
| 1732750800 | 8.21 | 0.1 | 1.28 | 8.19 | 8.21 | 8.1199999 | 32260 |
| 1732664400 | 8.1061 | -0.02 | -0.29 | 8.145 | 8.19 | 8.08 | 16239 |
| 1732578000 | 8.13 | 0.03 | 0.43 | 8.16 | 8.2 | 8.1199999 | 950 |
| 1732318800 | 8.0955 | -0.06 | -0.79 | 8.18 | 8.2203 | 8.06 | 23236 |
| 1732232400 | 8.16 | -0.02 | -0.24 | 8.2201 | 8.23 | 8.16 | 17523 |
| 1732146000 | 8.18 | 0.04 | 0.49 | 8.185 | 8.2228 | 8.17 | 17764 |
| 1732059600 | 8.14 | -0.02 | -0.25 | 8.2 | 8.2 | 8.11 | 5892 |
| 1731973200 | 8.16 | 0.05 | 0.62 | 8.14 | 8.24 | 8.0739 | 18292 |
| 1731714000 | 8.11 | 0.03 | 0.37 | 8.1199999 | 8.13 | 8.11 | 3881 |
| 1731627600 | 8.08 | 0.04 | 0.50 | 8.065 | 8.14 | 8.065 | 28561 |
| 1731541200 | 8.0399999 | 0.02 | 0.25 | 8.08 | 8.09 | 8.02 | 40639 |
| 1731454800 | 8.02 | -0.11 | -1.35 | 8.14 | 8.14 | 8.01 | 14392 |
| 1731368400 | 8.13 | -0.01 | -0.15 | 8.14 | 8.14 | 8.06 | 4908 |
| 1731109200 | 8.142 | 0.06 | 0.77 | 8.07 | 8.22 | 8.07 | 29409 |
| 1731022800 | 8.08 | 0.03 | 0.37 | 8.075 | 8.173 | 8.075 | 31878 |
| 1730936400 | 8.05 | -0.1 | -1.23 | 8.1199999 | 8.1227 | 7.98 | 12044 |
| 1730850000 | 8.15 | 0 | 0.00 | 8.17 | 8.21 | 8.1264 | 14841 |
| 1730763600 | 8.1499 | 0.07 | 0.87 | 8.16 | 8.2 | 8.08 | 14006 |
| 1730500800 | 8.08 | 0.01 | 0.12 | 8.13 | 8.18 | 8.06 | 20683 |
| 1730414400 | 8.07 | 0.03 | 0.37 | 8.06 | 8.09 | 8.025 | 9197 |
| 1730328000 | 8.0399999 | 0 | 0.00 | 8.07 | 8.07 | 8.0399999 | 2203 |
| 1730241600 | 8.0399999 | -0.02 | -0.25 | 8.01 | 8.0399999 | 7.98 | 9269 |
| 1730155200 | 8.06 | 0.02 | 0.25 | 8.06 | 8.07 | 8.03 | 14961 |
| 1729896000 | 8.0399999 | 0.01 | 0.19 | 8.05 | 8.14 | 8.01 | 22926 |
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
