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 | 0.377358490566 | 7.95 | 8.05 | 7.95 | 1047486 | 8.01454967 | CS |
| 4 | -0.03 | -0.374531835206 | 8.01 | 8.05 | 7.92 | 907662 | 8.00011432 | CS |
| 12 | 0.1209 | 1.5383440852 | 7.8591 | 8.08 | 7.8 | 985867 | 7.97289254 | CS |
| 26 | 0 | 0 | 7.98 | 8.24 | 7.79 | 972251 | 8.02130836 | CS |
| 52 | 0.8 | 11.1420612813 | 7.18 | 8.24 | 6.72 | 945388 | 7.73525803 | CS |
| 156 | -0.26 | -3.15533980583 | 8.24 | 8.73 | 5.94 | 615920 | 7.36401745 | CS |
| 260 | 0.38 | 5 | 7.6 | 10.07 | 4.62 | 496328 | 7.7122738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 7.98 | -0.02 | -0.25 | 7.93 | 7.98 | 7.93 | 641877 |
| 1741905600 | 8 | -0.03 | -0.37 | 8.02 | 8.03 | 7.98 | 754833 |
| 1741819200 | 8.03 | 0.04 | 0.50 | 8.01 | 8.03 | 7.99 | 797059 |
| 1741732800 | 7.99 | -0.04 | -0.50 | 8.02 | 8.02 | 7.97 | 901327 |
| 1741646400 | 8.03 | 0.03 | 0.37 | 7.98 | 8.05 | 7.97 | 2043479 |
| 1741390800 | 8 | 0.05 | 0.63 | 7.95 | 8 | 7.95 | 742533 |
| 1741304400 | 7.95 | -0.03 | -0.38 | 7.96 | 7.97 | 7.92 | 875126 |
| 1741218000 | 7.98 | 0.01 | 0.13 | 7.96 | 8 | 7.96 | 794526 |
| 1741131600 | 7.97 | -0.04 | -0.50 | 8 | 8.01 | 7.95 | 1206823 |
| 1741045200 | 8.01 | 0.01 | 0.12 | 8.03 | 8.05 | 7.99 | 1220303 |
| 1740786000 | 8 | 0.04 | 0.50 | 7.98 | 8.01 | 7.98 | 743707 |
| 1740699600 | 7.96 | -0.02 | -0.25 | 7.98 | 8 | 7.96 | 620229 |
| 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 |
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
