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 | -0.02 | -0.226244343891 | 8.84 | 9.03 | 8.61 | 2088257 | 8.76356131 | CS |
| 4 | 0.015 | 0.170357751278 | 8.805 | 9.87 | 8.32 | 2482180 | 8.77755067 | CS |
| 12 | 1.9 | 27.4566473988 | 6.92 | 10.27 | 6.725 | 2682654 | 9.02920475 | CS |
| 26 | 2.19 | 33.0316742081 | 6.63 | 10.27 | 5.81 | 2706433 | 8.02974077 | CS |
| 52 | 2.37 | 36.7441860465 | 6.45 | 10.27 | 4.91 | 2407456 | 7.12070433 | CS |
| 156 | 2.72 | 44.5901639344 | 6.1 | 10.27 | 2.2 | 1792928 | 5.93826613 | CS |
| 260 | -7.38 | -45.5555555556 | 16.2 | 25.18 | 2.2 | 1775430 | 7.75190666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.82 | 0.13 | 1.50 | 8.81 | 9.09 | 8.77 | 2151514 |
| 1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737589200 | 8.69 | -0.22 | -2.47 | 9 | 9 | 8.68 | 1342687 |
| 1737502800 | 8.91 | 0.21 | 2.41 | 8.77 | 9.03 | 8.735 | 1974449 |
| 1737157200 | 8.7 | -0.06 | -0.68 | 8.84 | 8.8699999 | 8.61 | 2961970 |
| 1737070800 | 8.76 | 0.04 | 0.46 | 8.76 | 9.05 | 8.75 | 4317585 |
| 1736984400 | 8.72 | -0.49 | -5.32 | 9.58 | 9.8699999 | 8.72 | 7685264 |
| 1736898000 | 9.21 | 0.66 | 7.72 | 8.69 | 9.32 | 8.64 | 2346277 |
| 1736811600 | 8.55 | -0.25 | -2.84 | 8.59 | 8.7 | 8.4149999 | 2284995 |
| 1736552400 | 8.8 | -0.1 | -1.12 | 8.66 | 8.895 | 8.51 | 2679666 |
| 1736379600 | 8.9 | 0.1 | 1.14 | 8.8 | 9.0399999 | 8.66 | 1770028 |
| 1736293200 | 8.8 | -0.26 | -2.87 | 9.2 | 9.4149999 | 8.795 | 3700867 |
| 1736206800 | 9.06 | 0.26 | 2.95 | 8.92 | 9.07 | 8.8 | 2052538 |
| 1735947600 | 8.8 | 0.3 | 3.53 | 8.6 | 8.81 | 8.47 | 1881811 |
| 1735861200 | 8.5 | -0.15 | -1.73 | 8.73 | 8.8699999 | 8.32 | 2073021 |
| 1735688400 | 8.65 | 0.03 | 0.35 | 8.65 | 8.71 | 8.57 | 1151217 |
| 1735602000 | 8.6199999 | -0.13 | -1.49 | 8.57 | 8.67 | 8.52 | 789194 |
| 1735342800 | 8.75 | -0.11 | -1.24 | 8.8 | 8.84 | 8.6 | 851739 |
| 1735256400 | 8.86 | 0.14 | 1.61 | 8.69 | 8.92 | 8.61 | 929374 |
| 1735077840 | 8.72 | -0.04 | -0.46 | 8.76 | 8.8699999 | 8.65 | 711841 |
| 1734997200 | 8.76 | 0.05 | 0.57 | 8.72 | 8.849 | 8.605 | 944372 |
| 1734738000 | 8.71 | -0.01 | -0.11 | 8.6199999 | 8.93 | 8.6199999 | 1709474 |
| 1734651600 | 8.72 | 0.08 | 0.93 | 8.68 | 8.91 | 8.6 | 1786248 |
| 1734565200 | 8.64 | -0.63 | -6.80 | 9.3 | 9.33 | 8.575 | 2213760 |
| 1734478800 | 9.27 | -0.06 | -0.64 | 9.3 | 9.3844999 | 9.11 | 1115136 |
| 1734392400 | 9.33 | 0.18 | 1.97 | 9.2 | 9.39 | 9.05 | 1704516 |
| 1734133200 | 9.15 | 0.02 | 0.22 | 9.16 | 9.27 | 9.065 | 1733907 |
| 1734046800 | 9.13 | -0.08 | -0.87 | 9.1 | 9.39 | 9.09 | 2142664 |
| 1733960400 | 9.21 | -0.12 | -1.29 | 9.43 | 9.465 | 9.2 | 3095278 |
| 1733874000 | 9.33 | -0.17 | -1.79 | 9.46 | 9.67 | 9.2899999 | 2510052 |
| 1733787600 | 9.5 | -0.22 | -2.26 | 9.78 | 9.81 | 9.48 | 2379500 |
| 1733528400 | 9.72 | -0.11 | -1.12 | 9.93 | 10.01 | 9.68 | 2606630 |
| 1733442000 | 9.83 | -0.12 | -1.21 | 9.91 | 10.125 | 9.815 | 3526045 |
| 1733355600 | 9.95 | -0.05 | -0.50 | 10.3 | 10.3326 | 9.82 | 3781752 |
| 1733269200 | 10 | 0.25 | 2.56 | 9.64 | 10.03 | 9.53 | 3955045 |
| 1733182800 | 9.75 | -0.29 | -2.89 | 9.97 | 10.07 | 9.61 | 3888137 |
| 1732917840 | 10.04 | 0.27 | 2.76 | 9.9 | 10.14 | 9.82 | 1440248 |
| 1732750800 | 9.77 | 0 | 0.00 | 9.83 | 9.9149999 | 9.635 | 2178048 |
| 1732664400 | 9.77 | 0.43 | 4.60 | 9.3 | 9.89 | 9.17 | 3806596 |
| 1732578000 | 9.34 | 0.27 | 2.98 | 9.28 | 9.53 | 9.21 | 4080697 |
| 1732318800 | 9.07 | 0.15 | 1.68 | 8.92 | 9.24 | 8.88 | 2240671 |
| 1732232400 | 8.92 | -0.17 | -1.87 | 9.16 | 9.17 | 8.89 | 2618310 |
| 1732146000 | 9.09 | -0.04 | -0.44 | 9.1199999 | 9.18 | 8.98 | 1346915 |
| 1732059600 | 9.13 | 0.25 | 2.82 | 8.72 | 9.13 | 8.65 | 2513886 |
| 1731973200 | 8.88 | -0.23 | -2.52 | 9.07 | 9.24 | 8.86 | 2599987 |
| 1731714000 | 9.11 | -0.28 | -2.98 | 9.3 | 9.4405 | 8.89 | 4510859 |
| 1731627600 | 9.39 | -0.2 | -2.09 | 9.61 | 9.835 | 9.3699999 | 4540846 |
| 1731541200 | 9.59 | 0.12 | 1.27 | 9.6199999 | 10.15 | 9.27 | 7381605 |
| 1731454800 | 9.47 | 1.39 | 17.20 | 9 | 9.855 | 8.93 | 11028411 |
| 1731368400 | 8.08 | 0.3 | 3.86 | 7.85 | 8.09 | 7.755 | 3425628 |
| 1731109200 | 7.78 | 0.04 | 0.52 | 7.7 | 7.845 | 7.575 | 1965002 |
| 1731022800 | 7.74 | 0.55 | 7.65 | 7.25 | 7.95 | 7.22 | 3453843 |
| 1730936400 | 7.19 | 0.4 | 5.89 | 7.12 | 7.315 | 7.07 | 2060179 |
| 1730850000 | 6.79 | 0.05 | 0.74 | 6.75 | 6.86 | 6.72 | 1682562 |
| 1730763600 | 6.74 | -0.16 | -2.32 | 6.85 | 6.92 | 6.74 | 1178024 |
| 1730500800 | 6.9 | 0.05 | 0.73 | 6.92 | 7.045 | 6.81 | 1244880 |
| 1730414400 | 6.85 | -0.32 | -4.46 | 7.13 | 7.23 | 6.82 | 3191841 |
| 1730328000 | 7.17 | 0.07 | 0.99 | 7.07 | 7.245 | 7 | 1632622 |
| 1730241600 | 7.1 | 0 | 0.00 | 7.08 | 7.14 | 7 | 1555515 |
| 1730155200 | 7.1 | -0.02 | -0.28 | 7.02 | 7.235 | 6.92 | 2117447 |
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
