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 | 0.05 | 0.616522811344 | 8.11 | 8.275 | 8 | 713633 | 8.16109406 | CS |
| 4 | 1.56 | 23.6363636364 | 6.6 | 8.325 | 6.085 | 1142906 | 7.28195904 | CS |
| 12 | 1.21 | 17.4100719424 | 6.95 | 8.325 | 6.085 | 951304 | 6.93193741 | CS |
| 26 | -1.68 | -17.0731707317 | 9.84 | 9.915 | 6.0201 | 986216 | 7.59063481 | CS |
| 52 | -1.4 | -14.6443514644 | 9.56 | 11.35 | 6.0201 | 851145 | 8.49474448 | CS |
| 156 | -2.45 | -23.0914231857 | 10.61 | 12.35 | 6.0201 | 752691 | 9.5114956 | CS |
| 260 | -7.49 | -47.8594249201 | 15.65 | 17.2899 | 6.0201 | 710524 | 9.63921167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 8.16 | 0.05 | 0.62 | 8.18 | 8.27 | 8.0399999 | 802959 |
| 1731627600 | 8.11 | -0.07 | -0.86 | 8.15 | 8.19 | 8 | 700823 |
| 1731541200 | 8.18 | 0.04 | 0.49 | 8.18 | 8.2455 | 8.08 | 621158 |
| 1731454800 | 8.14 | -0.08 | -0.97 | 8.17 | 8.1859 | 8.06 | 802613 |
| 1731368400 | 8.22 | 0.19 | 2.37 | 8.11 | 8.275 | 8.0399999 | 699684 |
| 1731109200 | 8.03 | -0.22 | -2.67 | 8.15 | 8.23 | 7.995 | 957512 |
| 1731022800 | 8.25 | 0 | 0.00 | 8.28 | 8.315 | 8.13 | 995499 |
| 1730936400 | 8.25 | 0.47 | 6.04 | 8.1199999 | 8.325 | 7.97 | 1816413 |
| 1730850000 | 7.78 | 0.15 | 1.97 | 7.61 | 7.795 | 7.5507 | 1054252 |
| 1730763600 | 7.63 | 0.01 | 0.13 | 7.63 | 7.84 | 7.455 | 1289164 |
| 1730500800 | 7.62 | 0.96 | 14.41 | 6.76 | 7.67 | 6.63 | 3431076 |
| 1730414400 | 6.66 | 0.29 | 4.55 | 6.38 | 6.735 | 6.2 | 2389271 |
| 1730328000 | 6.37 | 0.09 | 1.43 | 6.26 | 6.465 | 6.26 | 836431 |
| 1730241600 | 6.28 | -0.06 | -0.95 | 6.26 | 6.375 | 6.22 | 554482 |
| 1730155200 | 6.34 | 0.19 | 3.09 | 6.22 | 6.415 | 6.215 | 1950592 |
| 1729896000 | 6.15 | -0.03 | -0.49 | 6.22 | 6.3 | 6.12 | 858263 |
| 1729809600 | 6.18 | -0.16 | -2.52 | 6.35 | 6.35 | 6.085 | 969095 |
| 1729723200 | 6.34 | 0.01 | 0.16 | 6.29 | 6.36 | 6.2 | 800983 |
| 1729636800 | 6.33 | -0.11 | -1.71 | 6.45 | 6.46 | 6.305 | 593488 |
| 1729550400 | 6.44 | -0.14 | -2.13 | 6.6 | 6.6 | 6.39 | 850616 |
| 1729291200 | 6.58 | -0.1 | -1.50 | 6.71 | 6.72 | 6.555 | 831769 |
| 1729204800 | 6.68 | 0.1 | 1.52 | 6.65 | 6.71 | 6.53 | 731004 |
| 1729118400 | 6.58 | 0.14 | 2.17 | 6.5199999 | 6.6 | 6.495 | 607795 |
| 1729032000 | 6.44 | 0.02 | 0.31 | 6.41 | 6.53 | 6.32 | 639445 |
| 1728945600 | 6.42 | -0.28 | -4.18 | 6.67 | 6.7 | 6.41 | 736789 |
| 1728686400 | 6.7 | 0.13 | 1.98 | 6.57 | 6.825 | 6.54 | 3053996 |
| 1728600000 | 6.57 | 0.01 | 0.15 | 6.45 | 6.675 | 6.45 | 896401 |
| 1728513600 | 6.5599999 | 0 | 0.00 | 6.6 | 6.735 | 6.54 | 934646 |
| 1728427200 | 6.5599999 | -0.22 | -3.24 | 6.72 | 6.72 | 6.515 | 445112 |
| 1728340800 | 6.78 | 0.12 | 1.80 | 6.63 | 6.815 | 6.575 | 684292 |
| 1728081600 | 6.66 | 0.09 | 1.37 | 6.75 | 6.82 | 6.61 | 599794 |
| 1727995200 | 6.57 | -0.06 | -0.90 | 6.6 | 6.62 | 6.5199999 | 429342 |
| 1727908800 | 6.63 | -0.1 | -1.49 | 6.74 | 6.795 | 6.63 | 472341 |
| 1727822400 | 6.73 | -0.12 | -1.75 | 6.8 | 6.84 | 6.725 | 384427 |
| 1727736000 | 6.85 | -0.08 | -1.15 | 6.93 | 6.94 | 6.825 | 555226 |
| 1727476800 | 6.93 | -0.03 | -0.43 | 7.04 | 7.1108 | 6.88 | 798220 |
| 1727390400 | 6.96 | 0.4 | 6.10 | 6.69 | 7.01 | 6.69 | 987099 |
| 1727304000 | 6.5599999 | -0.08 | -1.20 | 6.64 | 6.66 | 6.455 | 870232 |
| 1727217600 | 6.64 | 0.17 | 2.63 | 6.53 | 6.735 | 6.515 | 657645 |
| 1727131200 | 6.47 | -0.03 | -0.46 | 6.58 | 6.58 | 6.42 | 507611 |
| 1726872000 | 6.5 | -0.12 | -1.81 | 6.6 | 6.6 | 6.47 | 2187166 |
| 1726785600 | 6.62 | 0.11 | 1.69 | 6.71 | 6.71 | 6.58 | 683922 |
| 1726699200 | 6.51 | -0.07 | -1.06 | 6.58 | 6.74 | 6.49 | 578348 |
| 1726612800 | 6.58 | -0.03 | -0.45 | 6.65 | 6.745 | 6.57 | 499323 |
| 1726526400 | 6.61 | -0.07 | -1.05 | 6.72 | 6.75 | 6.575 | 652142 |
| 1726267200 | 6.68 | 0.24 | 3.73 | 6.55 | 6.73 | 6.53 | 729836 |
| 1726180800 | 6.44 | 0.08 | 1.26 | 6.38 | 6.44 | 6.29 | 687517 |
| 1726094400 | 6.36 | -0.04 | -0.63 | 6.39 | 6.39 | 6.245 | 719784 |
| 1726008000 | 6.4 | -0.12 | -1.84 | 6.5599999 | 6.5599999 | 6.37 | 916143 |
| 1725921600 | 6.5199999 | -0.09 | -1.36 | 6.66 | 6.73 | 6.5199999 | 983509 |
| 1725662400 | 6.61 | -0.21 | -3.08 | 6.8 | 6.845 | 6.61 | 802014 |
| 1725576000 | 6.82 | -0.03 | -0.44 | 6.9 | 6.9 | 6.72 | 1063601 |
| 1725489600 | 6.85 | 0 | 0.00 | 6.81 | 6.92 | 6.771 | 1038215 |
| 1725403200 | 6.85 | -0.33 | -4.60 | 7.06 | 7.11 | 6.84 | 1202156 |
| 1725057600 | 7.18 | 0.03 | 0.42 | 7.2 | 7.22 | 7.1 | 992100 |
| 1724971200 | 7.15 | 0.13 | 1.85 | 7.04 | 7.25 | 6.94 | 969533 |
| 1724884800 | 7.02 | 0.14 | 2.03 | 6.83 | 7.04 | 6.82 | 966307 |
| 1724798400 | 6.88 | -0.02 | -0.29 | 6.89 | 6.93 | 6.81 | 530550 |
| 1724712000 | 6.9 | 0.01 | 0.15 | 6.95 | 6.995 | 6.825 | 1400941 |
| 1724452800 | 6.89 | 0.2 | 2.99 | 6.71 | 6.97 | 6.71 | 1222619 |
| 1724366400 | 6.69 | -0.11 | -1.62 | 6.78 | 6.8258 | 6.67 | 1224574 |
| 1724280000 | 6.8 | -0.02 | -0.29 | 6.9 | 6.91 | 6.79 | 982379 |
| 1724193600 | 6.82 | -0.02 | -0.29 | 6.85 | 6.91 | 6.78 | 893451 |
| 1724107200 | 6.84 | 0.01 | 0.15 | 6.87 | 6.94 | 6.79 | 2081033 |
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
