We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.116009280742 | 8.62 | 8.705 | 8.62 | 243585 | 8.65721716 | CS |
| 4 | 0.1593 | 1.88060018653 | 8.4707 | 8.705 | 8.42 | 266515 | 8.56327433 | CS |
| 12 | 0.15 | 1.76886792453 | 8.48 | 8.72 | 8.36 | 309559 | 8.57875506 | CS |
| 26 | 0.29 | 3.47721822542 | 8.34 | 8.72 | 7.65 | 341855 | 8.39504424 | CS |
| 52 | 0.9 | 11.6429495472 | 7.73 | 8.72 | 7.64 | 311088 | 8.19813393 | CS |
| 156 | -2.23 | -20.5340699816 | 10.86 | 11.3 | 6.96 | 299932 | 8.38458209 | CS |
| 260 | -1.66 | -16.1321671526 | 10.29 | 11.37 | 5.48 | 316533 | 8.76489497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 8.63 | -0.06 | -0.69 | 8.6649999 | 8.69 | 8.6199999 | 282229 |
| 1733960400 | 8.69 | 0.03 | 0.35 | 8.69 | 8.702 | 8.66 | 215065 |
| 1733874000 | 8.66 | 0.02 | 0.23 | 8.66 | 8.68 | 8.64 | 231880 |
| 1733787600 | 8.64 | -0.03 | -0.35 | 8.6502 | 8.6998 | 8.6199999 | 208729 |
| 1733528400 | 8.67 | 0.05 | 0.58 | 8.6199999 | 8.705 | 8.6199999 | 280021 |
| 1733442000 | 8.6199999 | 0.01 | 0.12 | 8.61 | 8.65 | 8.58 | 232205 |
| 1733355600 | 8.61 | 0.02 | 0.23 | 8.61 | 8.64 | 8.59 | 280640 |
| 1733269200 | 8.59 | 0.03 | 0.35 | 8.51 | 8.6199999 | 8.51 | 249069 |
| 1733182800 | 8.56 | -0.01 | -0.12 | 8.56 | 8.58 | 8.5 | 439746 |
| 1732917840 | 8.57 | 0.07 | 0.82 | 8.5 | 8.57 | 8.5 | 115037 |
| 1732750800 | 8.5 | 0.03 | 0.35 | 8.47 | 8.5 | 8.46 | 295444 |
| 1732664400 | 8.47 | 0.02 | 0.24 | 8.476 | 8.485 | 8.46 | 201557 |
| 1732578000 | 8.45 | -0.05 | -0.59 | 8.529 | 8.55 | 8.43 | 512279 |
| 1732318800 | 8.5 | 0.01 | 0.12 | 8.51 | 8.52 | 8.4801 | 258460 |
| 1732232400 | 8.49 | -0.05 | -0.59 | 8.4949999 | 8.5061 | 8.46 | 236777 |
| 1732146000 | 8.5399999 | -0.05 | -0.58 | 8.55 | 8.5945 | 8.515 | 244220 |
| 1732059600 | 8.59 | 0.01 | 0.12 | 8.55 | 8.6 | 8.5300999 | 202930 |
| 1731973200 | 8.58 | 0.08 | 0.94 | 8.5073 | 8.6 | 8.5 | 241704 |
| 1731714000 | 8.5 | 0.02 | 0.24 | 8.4707 | 8.5 | 8.42 | 335791 |
| 1731627600 | 8.48 | -0.07 | -0.82 | 8.55 | 8.5752 | 8.47 | 176734 |
| 1731541200 | 8.55 | -0.03 | -0.35 | 8.58 | 8.6 | 8.52 | 249401 |
| 1731454800 | 8.58 | -0.09 | -1.04 | 8.6432 | 8.6649999 | 8.55 | 263519 |
| 1731368400 | 8.67 | -0.01 | -0.12 | 8.6989 | 8.6989 | 8.635 | 222858 |
| 1731109200 | 8.68 | -0.03 | -0.34 | 8.71 | 8.71 | 8.65 | 271879 |
| 1731022800 | 8.71 | 0.09 | 1.04 | 8.605 | 8.72 | 8.6 | 349782 |
| 1730936400 | 8.6199999 | 0.12 | 1.41 | 8.61 | 8.63 | 8.55 | 284336 |
| 1730850000 | 8.5 | 0.1 | 1.19 | 8.425 | 8.51 | 8.425 | 134934 |
| 1730763600 | 8.4 | -0.05 | -0.59 | 8.42 | 8.43 | 8.36 | 247796 |
| 1730500800 | 8.45 | 0.04 | 0.48 | 8.41 | 8.47 | 8.41 | 152697 |
| 1730414400 | 8.41 | -0.11 | -1.29 | 8.489 | 8.4894 | 8.38 | 249263 |
| 1730328000 | 8.52 | 0.04 | 0.47 | 8.49 | 8.5399999 | 8.4648 | 256416 |
| 1730241600 | 8.48 | -0.03 | -0.35 | 8.47 | 8.515 | 8.47 | 406555 |
| 1730155200 | 8.51 | -0.04 | -0.47 | 8.59 | 8.6 | 8.5 | 154508 |
| 1729896000 | 8.55 | 0.04 | 0.47 | 8.56 | 8.655 | 8.5399999 | 189175 |
| 1729809600 | 8.51 | 0.04 | 0.47 | 8.528 | 8.528 | 8.47 | 243215 |
| 1729723200 | 8.47 | -0.2 | -2.31 | 8.59 | 8.59 | 8.45 | 290051 |
| 1729636800 | 8.67 | -0.02 | -0.23 | 8.68 | 8.68 | 8.64 | 206885 |
| 1729550400 | 8.69 | 0.04 | 0.46 | 8.66 | 8.69 | 8.63 | 208944 |
| 1729291200 | 8.65 | 0.03 | 0.35 | 8.63 | 8.67 | 8.6267 | 238218 |
| 1729204800 | 8.6199999 | 0.01 | 0.12 | 8.63 | 8.664 | 8.61 | 250479 |
| 1729118400 | 8.61 | 0 | 0.00 | 8.6 | 8.61 | 8.5599 | 208502 |
| 1729032000 | 8.61 | -0.07 | -0.81 | 8.68 | 8.7 | 8.59 | 226157 |
| 1728945600 | 8.68 | 0 | 0.00 | 8.69 | 8.72 | 8.64 | 221960 |
| 1728686400 | 8.68 | 0.08 | 0.93 | 8.6199999 | 8.68 | 8.6199999 | 248624 |
| 1728600000 | 8.6 | -0.02 | -0.23 | 8.63 | 8.63 | 8.55 | 266972 |
| 1728513600 | 8.6199999 | -0.02 | -0.23 | 8.68 | 8.69 | 8.59 | 673951 |
| 1728427200 | 8.64 | 0.1 | 1.17 | 8.59 | 8.65 | 8.58 | 315545 |
| 1728340800 | 8.5399999 | -0.11 | -1.27 | 8.63 | 8.63 | 8.48 | 618839 |
| 1728081600 | 8.65 | 0.06 | 0.70 | 8.63 | 8.65 | 8.545 | 350081 |
| 1727995200 | 8.59 | -0.04 | -0.46 | 8.6199999 | 8.6199999 | 8.5399999 | 429776 |
| 1727908800 | 8.63 | 0.01 | 0.12 | 8.59 | 8.63 | 8.57 | 384754 |
| 1727822400 | 8.6199999 | -0.06 | -0.69 | 8.61 | 8.645 | 8.52 | 742184 |
| 1727735520 | 8.68 | 0.05 | 0.58 | 8.61 | 8.68 | 8.56 | 716929 |
| 1727476800 | 8.63 | 0.14 | 1.65 | 8.6 | 8.64 | 8.57 | 1510535 |
| 1727390400 | 8.49 | 0.07 | 0.83 | 8.45 | 8.51 | 8.45 | 248252 |
| 1727304000 | 8.42 | -0.04 | -0.47 | 8.45 | 8.4690999 | 8.42 | 190431 |
| 1727217600 | 8.46 | 0.01 | 0.12 | 8.48 | 8.5071999 | 8.42 | 175050 |
| 1727131200 | 8.45 | 0.01 | 0.12 | 8.45 | 8.465 | 8.42 | 346851 |
| 1726872000 | 8.44 | -0.09 | -1.06 | 8.48 | 8.49 | 8.41 | 277176 |
| 1726785600 | 8.53 | 0.07 | 0.83 | 8.5399999 | 8.6 | 8.53 | 528210 |
| 1726699200 | 8.46 | -0.01 | -0.12 | 8.47 | 8.52 | 8.41 | 383431 |
| 1726612800 | 8.47 | 0.03 | 0.36 | 8.4838 | 8.505 | 8.442 | 326644 |
| 1726526400 | 8.44 | 0.03 | 0.36 | 8.43 | 8.46 | 8.38 | 352983 |
| 1726267200 | 8.41 | 0.03 | 0.36 | 8.385 | 8.45 | 8.3699999 | 449428 |
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
