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 | -0.03 | -0.374531835206 | 8.01 | 8.04 | 7.97 | 720575 | 8.00033101 | CS |
| 4 | 0 | 0 | 7.98 | 8.08 | 7.88 | 908038 | 8.00284276 | CS |
| 12 | -0.1495 | -1.83898148718 | 8.1295 | 8.17 | 7.79 | 1015053 | 7.98200882 | CS |
| 26 | 0.11 | 1.39771283355 | 7.87 | 8.24 | 7.79 | 972206 | 8.00769784 | CS |
| 52 | 0.82 | 11.4525139665 | 7.16 | 8.24 | 6.72 | 934530 | 7.69873251 | CS |
| 156 | -0.59 | -6.88448074679 | 8.57 | 8.73 | 5.94 | 608434 | 7.35880638 | CS |
| 260 | -1.96 | -19.7183098592 | 9.94 | 10.21 | 4.62 | 495853 | 7.73439147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 7.98 | -0.02 | -0.25 | 8 | 8.01 | 7.97 | 788740 |
| 1740526800 | 8 | 0.01 | 0.13 | 8 | 8.02 | 7.97 | 783296 |
| 1740440400 | 7.99 | -0.01 | -0.13 | 8.01 | 8.02 | 7.97 | 693203 |
| 1740181200 | 8 | 0.02 | 0.25 | 7.99 | 8 | 7.98 | 594171 |
| 1740094800 | 7.98 | -0.05 | -0.62 | 8.03 | 8.0399999 | 7.97 | 756832 |
| 1740008400 | 8.03 | 0.02 | 0.25 | 8.01 | 8.03 | 8.01 | 775375 |
| 1739922000 | 8.01 | -0.03 | -0.37 | 8.0399999 | 8.0399999 | 7.97 | 1252705 |
| 1739576400 | 8.0399999 | -0.01 | -0.12 | 8.01 | 8.05 | 8 | 904857 |
| 1739490000 | 8.05 | 0.03 | 0.37 | 8.02 | 8.06 | 8.02 | 785240 |
| 1739403600 | 8.02 | 0.03 | 0.38 | 7.96 | 8.02 | 7.95 | 878026 |
| 1739317200 | 7.99 | -0.08 | -0.99 | 8.06 | 8.08 | 7.97 | 1129599 |
| 1739230800 | 8.07 | 0.01 | 0.12 | 8.07 | 8.08 | 8.055 | 947887 |
| 1738971600 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.0399999 | 563081 |
| 1738885200 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.06 | 8.0399999 | 826556 |
| 1738798800 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.0399999 | 8.01 | 739914 |
| 1738712400 | 8 | 0 | 0.00 | 8 | 8.016702 | 7.99 | 970451 |
| 1738626000 | 8 | 0.04 | 0.50 | 7.95 | 8.01 | 7.93 | 1551387 |
| 1738366800 | 7.96 | 0.02 | 0.25 | 7.96 | 7.975 | 7.9209 | 926166 |
| 1738280400 | 7.94 | 0.04 | 0.51 | 7.91 | 7.96 | 7.9 | 875887 |
| 1738194000 | 7.9 | -0.08 | -1.00 | 7.98 | 7.98 | 7.88 | 1331917 |
| 1738107600 | 7.98 | 0 | 0.00 | 7.99 | 8 | 7.91 | 1316467 |
| 1738021200 | 7.98 | 0 | 0.00 | 7.96 | 8.01 | 7.95 | 1121101 |
| 1737762000 | 7.98 | 0.04 | 0.50 | 7.96 | 7.98 | 7.93 | 642521 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | 0.01 | 0.13 | 7.94 | 7.94 | 7.89 | 955387 |
| 1737502800 | 7.93 | 0.03 | 0.38 | 7.935 | 7.99 | 7.89 | 1761000 |
| 1737157200 | 7.9 | -0.01 | -0.13 | 7.91 | 7.93 | 7.9 | 626462 |
| 1737070800 | 7.91 | -0.01 | -0.13 | 7.94 | 7.94 | 7.89 | 755745 |
| 1736984400 | 7.92 | -0.03 | -0.38 | 7.92 | 7.95 | 7.91 | 1331384 |
| 1736898000 | 7.95 | 0.05 | 0.63 | 7.93 | 7.95 | 7.9 | 914050 |
| 1736811600 | 7.9 | -0.06 | -0.75 | 7.91 | 7.95 | 7.87 | 966310 |
| 1736552400 | 7.96 | -0.04 | -0.50 | 7.96 | 7.97 | 7.89 | 1272740 |
| 1736379600 | 8 | 0.03 | 0.38 | 7.97 | 8 | 7.93 | 1063626 |
| 1736293200 | 7.97 | -0.06 | -0.75 | 8.02 | 8.03 | 7.945 | 788789 |
| 1736206800 | 8.03 | 0 | 0.00 | 8.03 | 8.0399999 | 7.98 | 1163656 |
| 1735947600 | 8.03 | 0.03 | 0.37 | 8 | 8.03 | 7.985 | 717110 |
| 1735861200 | 8 | 0.14 | 1.78 | 7.93 | 8 | 7.91 | 937755 |
| 1735688400 | 7.86 | -0.04 | -0.51 | 7.95 | 7.97 | 7.85 | 1603411 |
| 1735602000 | 7.9 | 0.05 | 0.64 | 7.85 | 7.915 | 7.8 | 1809659 |
| 1735342800 | 7.85 | -0.09 | -1.13 | 7.94 | 7.94 | 7.83 | 906629 |
| 1735256400 | 7.94 | -0.03 | -0.38 | 7.95 | 7.96 | 7.89 | 1190537 |
| 1735077840 | 7.97 | 0.02 | 0.25 | 7.98 | 7.98 | 7.95 | 592519 |
| 1734997200 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.9 | 1265753 |
| 1734738000 | 7.9 | 0.07 | 0.89 | 7.84 | 7.96 | 7.8328 | 1340549 |
| 1734651600 | 7.83 | -0.06 | -0.76 | 7.87 | 7.87 | 7.79 | 1886960 |
| 1734565200 | 7.89 | -0.09 | -1.13 | 8 | 8.02 | 7.87 | 1544486 |
| 1734478800 | 7.98 | -0.1 | -1.24 | 8.07 | 8.0752 | 7.98 | 1206820 |
| 1734392400 | 8.08 | 0.01 | 0.12 | 8.08 | 8.11 | 8.03 | 1183508 |
| 1734133200 | 8.07 | -0.03 | -0.37 | 8.05 | 8.08 | 8.0399999 | 1032710 |
| 1734046800 | 8.1 | -0.04 | -0.49 | 8.1199999 | 8.14 | 8.09 | 1060532 |
| 1733960400 | 8.14 | -0.02 | -0.25 | 8.16 | 8.1649999 | 8.13 | 1042855 |
| 1733874000 | 8.16 | 0.02 | 0.25 | 8.16 | 8.17 | 8.15 | 966527 |
| 1733787600 | 8.14 | 0.03 | 0.37 | 8.13 | 8.15 | 8.1199999 | 892645 |
| 1733528400 | 8.11 | 0.04 | 0.50 | 8.11 | 8.13 | 8.08 | 1036367 |
| 1733442000 | 8.07 | -0.02 | -0.25 | 8.1199999 | 8.13 | 8.07 | 666379 |
| 1733355600 | 8.09 | -0.03 | -0.37 | 8.1199999 | 8.13 | 8.055 | 1115992 |
| 1733269200 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.09 | 671699 |
| 1733182800 | 8.1199999 | 0.04 | 0.50 | 8.11 | 8.1199999 | 8.0833 | 1327864 |
| 1732917840 | 8.08 | 0.05 | 0.62 | 8.06 | 8.08 | 8.05 | 538083 |
| 1732750800 | 8.03 | 0.01 | 0.12 | 8.0399999 | 8.06 | 8.02 | 597375 |
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
