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 | -0.16 | -2.0202020202 | 7.92 | 8.08 | 7.43 | 362603 | 7.68396396 | CS |
| 4 | 0.3 | 4.02144772118 | 7.46 | 8.34 | 6.4 | 619768 | 7.46499502 | CS |
| 12 | 0.8 | 11.4942528736 | 6.96 | 8.34 | 5.8 | 567411 | 7.06743676 | CS |
| 26 | 1.38 | 21.6300940439 | 6.38 | 8.34 | 4.84 | 619603 | 6.51164419 | CS |
| 52 | 1.72 | 28.4768211921 | 6.04 | 11.47 | 4.84 | 608766 | 7.22524685 | CS |
| 156 | 0.47 | 6.44718792867 | 7.29 | 11.47 | 4.41 | 627544 | 6.99966469 | CS |
| 260 | 0.47 | 6.44718792867 | 7.29 | 11.47 | 4.41 | 627544 | 6.99966469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 7.76 | 0.13 | 1.70 | 7.71 | 7.93 | 7.61 | 294296 |
| 1732146000 | 7.63 | -0.03 | -0.39 | 7.66 | 7.73 | 7.51 | 311737 |
| 1732059600 | 7.66 | 0.08 | 1.06 | 7.48 | 7.72 | 7.45 | 335389 |
| 1731973200 | 7.58 | -0.13 | -1.69 | 7.71 | 7.82 | 7.54 | 361249 |
| 1731714000 | 7.71 | -0.09 | -1.15 | 7.88 | 7.885 | 7.59 | 313394 |
| 1731627600 | 7.8 | -0.09 | -1.14 | 7.95 | 8.08 | 7.7 | 459609 |
| 1731541200 | 7.89 | -0.23 | -2.83 | 8.145 | 8.34 | 7.86 | 485423 |
| 1731454800 | 8.1199999 | -0.12 | -1.46 | 8.1 | 8.25 | 7.96 | 531320 |
| 1731368400 | 8.24 | 0.46 | 5.91 | 7.82 | 8.27 | 7.815 | 769492 |
| 1731109200 | 7.78 | 0.27 | 3.60 | 7.57 | 7.84 | 7.51 | 621852 |
| 1731022800 | 7.51 | -0.15 | -1.96 | 7.645 | 7.74 | 7.44 | 842004 |
| 1730936400 | 7.66 | 1.11 | 16.95 | 7.31 | 7.72 | 7.1603 | 1704283 |
| 1730850000 | 6.55 | 0.08 | 1.24 | 6.45 | 6.63 | 6.4 | 490066 |
| 1730763600 | 6.47 | -0.24 | -3.58 | 6.64 | 6.66 | 6.44 | 531324 |
| 1730500800 | 6.71 | -0.02 | -0.30 | 6.77 | 6.84 | 6.63 | 437596 |
| 1730414400 | 6.73 | -0.22 | -3.17 | 6.96 | 6.98 | 6.73 | 575395 |
| 1730328000 | 6.95 | -0.28 | -3.87 | 7.23 | 7.28 | 6.94 | 792862 |
| 1730241600 | 7.23 | -0.54 | -6.95 | 7.74 | 7.74 | 7.14 | 871166 |
| 1730155200 | 7.77 | 0.53 | 7.32 | 7.26 | 7.84 | 7.26 | 926293 |
| 1729896000 | 7.24 | -0.37 | -4.86 | 7.65 | 7.7 | 7.24 | 475308 |
| 1729809600 | 7.61 | 0.16 | 2.15 | 7.46 | 7.69 | 7.42 | 468163 |
| 1729723200 | 7.45 | 0.05 | 0.68 | 7.31 | 7.48 | 7.31 | 451910 |
| 1729636800 | 7.4 | 0.05 | 0.68 | 7.39 | 7.4699 | 7.214 | 463214 |
| 1729550400 | 7.35 | -0.32 | -4.17 | 7.64 | 7.64 | 7.23 | 654086 |
| 1729291200 | 7.67 | -0.04 | -0.52 | 7.68 | 7.72 | 7.535 | 477145 |
| 1729204800 | 7.71 | 0.02 | 0.26 | 7.72 | 7.755 | 7.55 | 792167 |
| 1729118400 | 7.69 | 0.32 | 4.34 | 7.5 | 7.72 | 7.37 | 580141 |
| 1729032000 | 7.37 | 0.11 | 1.52 | 7.35 | 7.55 | 7.24 | 908749 |
| 1728945600 | 7.26 | 0.06 | 0.83 | 7.22 | 7.43 | 7.12 | 508483 |
| 1728686400 | 7.2 | 0.39 | 5.73 | 6.85 | 7.21 | 6.85 | 674785 |
| 1728600000 | 6.81 | 0.17 | 2.56 | 6.5199999 | 6.86 | 6.48 | 421543 |
| 1728513600 | 6.64 | 0.12 | 1.84 | 6.65 | 6.79 | 6.48 | 528469 |
| 1728427200 | 6.5199999 | -0.25 | -3.69 | 6.73 | 6.83 | 6.5 | 435461 |
| 1728340800 | 6.77 | 0.07 | 1.04 | 6.58 | 6.79 | 6.57 | 365060 |
| 1728081600 | 6.7 | 0.13 | 1.98 | 6.64 | 6.78 | 6.45 | 568452 |
| 1727995200 | 6.57 | 0.62 | 10.42 | 6.14 | 6.57 | 6.09 | 496723 |
| 1727908800 | 5.95 | 0.07 | 1.19 | 5.93 | 6.09 | 5.905 | 278140 |
| 1727822400 | 5.88 | -0.36 | -5.77 | 6.18 | 6.21 | 5.85 | 451730 |
| 1727735520 | 6.24 | 0.16 | 2.63 | 6.01 | 6.4 | 6.01 | 345963 |
| 1727476800 | 6.08 | -0.09 | -1.46 | 6.3 | 6.3324999 | 6.0599999 | 473849 |
| 1727390400 | 6.17 | 0.04 | 0.65 | 6.3099999 | 6.39 | 6.17 | 434833 |
| 1727304000 | 6.13 | -0.16 | -2.54 | 6.37 | 6.38 | 6.13 | 308908 |
| 1727217600 | 6.29 | -0.13 | -2.02 | 6.42 | 6.5 | 6.28 | 447035 |
| 1727131200 | 6.42 | -0.35 | -5.17 | 6.84 | 6.885 | 6.4 | 475777 |
| 1726872000 | 6.77 | -0.24 | -3.42 | 6.96 | 7.1 | 6.77 | 2269073 |
| 1726785600 | 7.01 | 0.33 | 4.94 | 6.81 | 7.1 | 6.72 | 578784 |
| 1726699200 | 6.68 | -0.04 | -0.60 | 6.77 | 7.04 | 6.62 | 505019 |
| 1726612800 | 6.72 | 0.12 | 1.82 | 6.64 | 6.945 | 6.64 | 283548 |
| 1726526400 | 6.6 | 0.04 | 0.61 | 6.6 | 6.72 | 6.41 | 361475 |
| 1726267200 | 6.5599999 | 0.26 | 4.13 | 6.5115999 | 6.575 | 6.36 | 395957 |
| 1726180800 | 6.3 | -0.1 | -1.56 | 6.47 | 6.5199999 | 6.23 | 267601 |
| 1726094400 | 6.4 | 0.02 | 0.31 | 6.35 | 6.4349999 | 6.12 | 520484 |
| 1726008000 | 6.38 | -0.46 | -6.73 | 6.71 | 6.86 | 6.23 | 558008 |
| 1725921600 | 6.84 | 0.06 | 0.88 | 6.8 | 6.99 | 6.69 | 419984 |
| 1725662400 | 6.78 | -0.12 | -1.74 | 6.99 | 7 | 6.679 | 371482 |
| 1725576000 | 6.9 | -0.03 | -0.43 | 6.875 | 7.1 | 6.83 | 345901 |
| 1725489600 | 6.93 | 0.07 | 1.02 | 6.87 | 7.1599 | 6.785 | 891611 |
| 1725403200 | 6.86 | -0.18 | -2.56 | 7.06 | 7.06 | 6.66 | 647663 |
| 1725057600 | 7.04 | 0.1 | 1.44 | 6.99 | 7.09 | 6.875 | 403271 |
| 1724971200 | 6.94 | 0.01 | 0.14 | 6.96 | 7.13 | 6.9 | 554187 |
| 1724884800 | 6.93 | 0.11 | 1.61 | 6.78 | 6.995 | 6.78 | 336882 |
| 1724798400 | 6.82 | 0.03 | 0.44 | 6.7 | 7 | 6.7 | 469005 |
| 1724712000 | 6.79 | -0.12 | -1.74 | 7 | 7.05 | 6.66 | 417285 |
| 1724452800 | 6.91 | 0.35 | 5.34 | 6.61 | 7.29 | 6.55 | 1135953 |
| 1724366400 | 6.5599999 | -0.07 | -1.06 | 6.54 | 6.76 | 6.54 | 260052 |
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
