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 | 0.6 | 5.89390962672 | 10.18 | 10.79 | 9.66 | 10186669 | 10.16565918 | CS |
| 4 | 1.28 | 13.4736842105 | 9.5 | 10.79 | 9.45 | 8534919 | 9.91054137 | CS |
| 12 | 1.13 | 11.7098445596 | 9.65 | 10.79 | 8.86 | 9324349 | 9.59301381 | CS |
| 26 | 0.6 | 5.89390962672 | 10.18 | 10.8 | 8.86 | 7473915 | 9.7665893 | CS |
| 52 | 2.45 | 29.4117647059 | 8.33 | 10.8 | 7.89 | 6408877 | 9.27079346 | CS |
| 156 | 3.23 | 42.7814569536 | 7.55 | 10.8 | 5.59 | 5866181 | 8.29498661 | CS |
| 260 | 3.23 | 42.7814569536 | 7.55 | 10.8 | 5.59 | 5866181 | 8.29498661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 10.58 | 0.4 | 3.93 | 10.47 | 10.64 | 10.465 | 7780096 |
| 1740786000 | 10.18 | 0.39 | 3.98 | 10.2 | 10.235 | 10.05 | 13700578 |
| 1740699600 | 9.7899999 | -0.41 | -4.02 | 9.76 | 9.84 | 9.66 | 9551494 |
| 1740613200 | 10.2 | 0.05 | 0.49 | 10.19 | 10.26 | 10.15 | 9593069 |
| 1740526800 | 10.15 | 0 | 0.00 | 10.18 | 10.22 | 10.12 | 10308106 |
| 1740440400 | 10.15 | 0.07 | 0.69 | 10.08 | 10.16 | 10.06 | 9075811 |
| 1740181200 | 10.08 | 0.18 | 1.82 | 9.99 | 10.09 | 9.97 | 8911161 |
| 1740094800 | 9.9 | -0.08 | -0.80 | 9.91 | 9.95 | 9.86 | 6870858 |
| 1740008400 | 9.98 | -0.01 | -0.10 | 9.94 | 9.985 | 9.91 | 4582976 |
| 1739922000 | 9.99 | 0.28 | 2.88 | 10.02 | 10.0595 | 9.9311 | 9754540 |
| 1739576400 | 9.71 | -0.24 | -2.41 | 9.88 | 9.88 | 9.7 | 5836890 |
| 1739490000 | 9.95 | 0.09 | 0.91 | 9.8 | 9.96 | 9.78 | 7454845 |
| 1739403600 | 9.86 | 0.01 | 0.10 | 9.77 | 9.88 | 9.71 | 4946519 |
| 1739317200 | 9.85 | 0.17 | 1.76 | 9.82 | 9.875 | 9.81 | 6683250 |
| 1739230800 | 9.68 | 0.13 | 1.36 | 9.65 | 9.73 | 9.645 | 7468382 |
| 1738971600 | 9.55 | 0.04 | 0.42 | 9.5399999 | 9.58 | 9.52 | 7830105 |
| 1738885200 | 9.51 | -0.12 | -1.25 | 9.55 | 9.575 | 9.4826979 | 11206875 |
| 1738798800 | 9.63 | 0.11 | 1.16 | 9.63 | 9.675 | 9.57 | 8590401 |
| 1738712400 | 9.52 | 0.04 | 0.42 | 9.5 | 9.55 | 9.45 | 13031849 |
| 1738626000 | 9.48 | 0.01 | 0.11 | 9.38 | 9.5 | 9.35 | 10276837 |
| 1738366800 | 9.47 | -0.1 | -1.04 | 9.3699999 | 9.5 | 9.3 | 15274105 |
| 1738280400 | 9.57 | 0.04 | 0.42 | 9.47 | 9.6199999 | 9.42 | 16019114 |
| 1738194000 | 9.53 | -0.01 | -0.10 | 9.45 | 9.55 | 9.42 | 14822409 |
| 1738107600 | 9.5399999 | -0.04 | -0.42 | 9.58 | 9.59 | 9.5 | 10807201 |
| 1738021200 | 9.58 | 0.19 | 2.02 | 9.52 | 9.6 | 9.47 | 11001516 |
| 1737762000 | 9.39 | 0.17 | 1.84 | 9.39 | 9.43 | 9.38 | 5987219 |
| 1737675600 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1737589200 | 9.22 | -0.02 | -0.22 | 9.27 | 9.3 | 9.22 | 10960938 |
| 1737502800 | 9.24 | 0 | 0.00 | 9.2 | 9.25 | 9.16 | 9748155 |
| 1737157200 | 9.24 | 0.05 | 0.54 | 9.19 | 9.32 | 9.19 | 21226374 |
| 1737070800 | 9.19 | 0.08 | 0.88 | 9.11 | 9.24 | 9.095 | 18202314 |
| 1736984400 | 9.11 | 0.1 | 1.11 | 9.2 | 9.205 | 9.08 | 18200173 |
| 1736898000 | 9.01 | -0.09 | -0.99 | 9.09 | 9.095 | 8.86 | 20805290 |
| 1736811600 | 9.1 | 0 | 0.00 | 9.07 | 9.1199999 | 9.02 | 8323355 |
| 1736552400 | 9.1 | -0.39 | -4.11 | 9.22 | 9.26 | 9.1 | 13143709 |
| 1736379600 | 9.49 | 0.03 | 0.32 | 9.45 | 9.52 | 9.38 | 11082673 |
| 1736293200 | 9.46 | 0.01 | 0.11 | 9.49 | 9.56 | 9.46 | 8542627 |
| 1736206800 | 9.45 | -0.01 | -0.11 | 9.51 | 9.55 | 9.44 | 8513686 |
| 1735947600 | 9.46 | 0.02 | 0.21 | 9.49 | 9.51 | 9.435 | 4643971 |
| 1735861200 | 9.44 | -0.1 | -1.05 | 9.52 | 9.5488 | 9.44 | 4784091 |
| 1735688400 | 9.5399999 | 0.03 | 0.32 | 9.53 | 9.61 | 9.5226 | 3512018 |
| 1735602000 | 9.51 | -0.13 | -1.35 | 9.55 | 9.56 | 9.43 | 6218063 |
| 1735342800 | 9.64 | -0.1 | -1.03 | 9.61 | 9.67 | 9.6 | 4724200 |
| 1735256400 | 9.74 | 0 | 0.00 | 9.7 | 9.77 | 9.675 | 3918652 |
| 1735077840 | 9.74 | 0.02 | 0.21 | 9.73 | 9.77 | 9.7 | 1211727 |
| 1734997200 | 9.72 | 0.03 | 0.31 | 9.74 | 9.7449999 | 9.63 | 5489213 |
| 1734738000 | 9.69 | -0.01 | -0.10 | 9.6 | 9.77 | 9.6 | 5796123 |
| 1734651600 | 9.7 | -0.01 | -0.10 | 9.69 | 9.73 | 9.6199999 | 7202132 |
| 1734565200 | 9.71 | -0.2 | -2.02 | 9.89 | 9.91 | 9.7 | 6176495 |
| 1734478800 | 9.91 | 0.19 | 1.95 | 9.8699999 | 9.95 | 9.8699999 | 10382078 |
| 1734392400 | 9.72 | -0.04 | -0.41 | 9.72 | 9.85 | 9.7 | 8669464 |
| 1734133200 | 9.76 | 0.03 | 0.31 | 9.83 | 9.84 | 9.715 | 11526562 |
| 1734046800 | 9.73 | -0.04 | -0.41 | 9.78 | 9.84 | 9.72 | 10505175 |
| 1733960400 | 9.77 | 0.1 | 1.03 | 9.73 | 9.86 | 9.72 | 10633873 |
| 1733874000 | 9.67 | 0.03 | 0.31 | 9.64 | 9.71 | 9.6031 | 6431284 |
| 1733787600 | 9.64 | -0.03 | -0.31 | 9.57 | 9.7 | 9.535 | 8617515 |
| 1733528400 | 9.67 | -0.06 | -0.62 | 9.73 | 9.75 | 9.66 | 5589386 |
| 1733442000 | 9.73 | 0.04 | 0.41 | 9.74 | 9.77 | 9.71 | 5937247 |
| 1733355600 | 9.69 | -0.02 | -0.21 | 9.71 | 9.76 | 9.68 | 6067644 |
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
