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 | 0.17 | 2.0190023753 | 8.42 | 8.89 | 8.4 | 985562 | 8.67037309 | CS |
| 4 | 0.22 | 2.6284348865 | 8.37 | 9.2 | 8.37 | 974529 | 8.76946213 | CS |
| 12 | 1.3023 | 17.8698354762 | 7.2877 | 9.2 | 6.6795 | 909629 | 7.92382397 | CS |
| 26 | 1.78 | 26.1380323054 | 6.81 | 9.2 | 6.475 | 887078 | 7.40184434 | CS |
| 52 | -0.3 | -3.37457817773 | 8.89 | 10.55 | 6.475 | 927910 | 7.88947209 | CS |
| 156 | -5.81 | -40.3472222222 | 14.4 | 15.465 | 5.19 | 902357 | 8.42354498 | CS |
| 260 | 3.01 | 53.9426523297 | 5.58 | 18.77 | 3.87 | 865614 | 9.57419636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8.58 | -0.17 | -1.94 | 8.63 | 8.68 | 8.4 | 1021237 |
| 1741390800 | 8.75 | 0.19 | 2.22 | 8.53 | 8.78 | 8.42 | 869539 |
| 1741304400 | 8.56 | -0.28 | -3.17 | 8.69 | 8.8 | 8.475 | 905968 |
| 1741218000 | 8.84 | 0.21 | 2.43 | 8.74 | 8.89 | 8.63 | 995771 |
| 1741131600 | 8.63 | 0.01 | 0.12 | 8.42 | 8.6816 | 8.42 | 1149407 |
| 1741045200 | 8.6199999 | -0.19 | -2.16 | 8.82 | 8.9949999 | 8.514 | 1084561 |
| 1740786000 | 8.81 | 0.24 | 2.80 | 8.63 | 8.835 | 8.53 | 780321 |
| 1740699600 | 8.57 | 0.04 | 0.47 | 8.48 | 8.6199999 | 8.39 | 669140 |
| 1740613200 | 8.53 | -0.09 | -1.04 | 8.6 | 8.725 | 8.52 | 754049 |
| 1740526800 | 8.6199999 | -0.18 | -2.05 | 8.8699999 | 8.88 | 8.515 | 906926 |
| 1740440400 | 8.8 | 0.15 | 1.73 | 8.72 | 9.01 | 8.51 | 1243960 |
| 1740181200 | 8.65 | -0.3 | -3.35 | 9.08 | 9.2 | 8.64 | 787217 |
| 1740094800 | 8.95 | 0.05 | 0.56 | 8.89 | 8.98 | 8.72 | 639416 |
| 1740008400 | 8.9 | -0.1 | -1.11 | 8.81 | 8.99 | 8.81 | 686875 |
| 1739922000 | 9 | -0.01 | -0.11 | 8.99 | 9.16 | 8.93 | 963657 |
| 1739576400 | 9.01 | -0.01 | -0.11 | 9.11 | 9.15 | 8.865 | 887634 |
| 1739490000 | 9.02 | 0.26 | 2.97 | 8.83 | 9.15 | 8.76 | 1421268 |
| 1739403600 | 8.76 | -0.08 | -0.90 | 8.7899999 | 8.965 | 8.66 | 842055 |
| 1739317200 | 8.84 | -0.12 | -1.34 | 8.3699999 | 8.9 | 8.3699999 | 1921170 |
| 1739230800 | 8.96 | 0.42 | 4.92 | 8.56 | 9.0399999 | 8.35 | 1563579 |
| 1738971600 | 8.5399999 | 1.08 | 14.48 | 7.61 | 8.59 | 7.61 | 2649755 |
| 1738885200 | 7.46 | 0.21 | 2.90 | 7.29 | 7.545 | 7.21 | 708922 |
| 1738798800 | 7.25 | 0.16 | 2.26 | 7.1 | 7.34 | 7.1 | 558337 |
| 1738712400 | 7.09 | 0.22 | 3.20 | 6.88 | 7.09 | 6.84 | 867455 |
| 1738626000 | 6.87 | -0.15 | -2.14 | 6.9 | 6.99 | 6.8 | 704202 |
| 1738366800 | 7.02 | -0.07 | -0.99 | 7.09 | 7.22 | 6.95 | 1103273 |
| 1738280400 | 7.09 | -0.26 | -3.54 | 7.4 | 7.436 | 7.01 | 626339 |
| 1738194000 | 7.35 | 0.04 | 0.55 | 7.3 | 7.55 | 7.255 | 459333 |
| 1738107600 | 7.31 | -0.12 | -1.62 | 7.47 | 7.47 | 7.3 | 384993 |
| 1738021200 | 7.43 | 0.06 | 0.81 | 7.44 | 7.68 | 7.35 | 589126 |
| 1737762000 | 7.37 | 0.64 | 9.51 | 6.98 | 7.395 | 6.94 | 889450 |
| 1737675600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1737589200 | 6.73 | -0.16 | -2.32 | 6.91 | 6.95 | 6.73 | 808836 |
| 1737502800 | 6.89 | 0.16 | 2.38 | 6.82 | 6.92 | 6.705 | 569570 |
| 1737157200 | 6.73 | 0.04 | 0.60 | 6.8 | 6.82 | 6.6795 | 775808 |
| 1737070800 | 6.69 | -0.34 | -4.84 | 7.02 | 7.09 | 6.6849999 | 1127913 |
| 1736984400 | 7.03 | -0.22 | -3.03 | 7.35 | 7.44 | 6.915 | 874091 |
| 1736898000 | 7.25 | -0.05 | -0.68 | 7.235 | 7.325 | 7.06 | 601490 |
| 1736811600 | 7.3 | -0.12 | -1.62 | 7.39 | 7.64 | 7.07 | 966101 |
| 1736552400 | 7.42 | -0.04 | -0.54 | 7.36 | 7.45 | 7.2742 | 766215 |
| 1736379600 | 7.46 | -0.2 | -2.61 | 7.61 | 7.62 | 7.395 | 762444 |
| 1736293200 | 7.66 | -0.17 | -2.17 | 7.83 | 8 | 7.66 | 835944 |
| 1736206800 | 7.83 | -0.08 | -1.01 | 7.88 | 7.98 | 7.76 | 733431 |
| 1735947600 | 7.91 | 0.13 | 1.67 | 7.78 | 8.06 | 7.77 | 957848 |
| 1735861200 | 7.78 | 0.23 | 3.05 | 7.64 | 7.89 | 7.48 | 739262 |
| 1735688400 | 7.55 | 0.45 | 6.34 | 7.12 | 7.69 | 7.115 | 1286631 |
| 1735602000 | 7.1 | -0.07 | -0.98 | 7.06 | 7.29 | 6.93 | 682090 |
| 1735342800 | 7.17 | -0.11 | -1.51 | 7.23 | 7.3 | 7.095 | 727958 |
| 1735256400 | 7.28 | 0.28 | 4.00 | 6.98 | 7.29 | 6.96 | 655115 |
| 1735077840 | 7 | -0.05 | -0.71 | 7.04 | 7.04 | 6.895 | 342560 |
| 1734997200 | 7.05 | -0.05 | -0.70 | 7.04 | 7.1 | 6.9 | 688423 |
| 1734738000 | 7.1 | 0.22 | 3.20 | 6.78 | 7.12 | 6.76 | 1313045 |
| 1734651600 | 6.88 | -0.11 | -1.57 | 7.05 | 7.27 | 6.85 | 972367 |
| 1734565200 | 6.99 | -0.11 | -1.55 | 7.16 | 7.385 | 6.92 | 1299233 |
| 1734478800 | 7.1 | -0.14 | -1.93 | 7.24 | 7.2877 | 7.05 | 1284116 |
| 1734392400 | 7.24 | -0.18 | -2.43 | 7.41 | 7.54 | 7.23 | 1055898 |
| 1734133200 | 7.42 | 0.23 | 3.20 | 7.14 | 7.44 | 7.095 | 690282 |
| 1734046800 | 7.19 | 0.08 | 1.13 | 7.13 | 7.32 | 7.0801 | 581627 |
| 1733960400 | 7.11 | -0.39 | -5.20 | 7.545 | 7.545 | 7.11 | 890073 |
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
