Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.03926096998 | 8.66 | 8.78 | 8.61 | 38881 | 8.66467617 | CS |
| 4 | 0.21 | 2.45901639344 | 8.54 | 8.78 | 8.47 | 57723 | 8.64201517 | CS |
| 12 | 0.01 | 0.114416475973 | 8.74 | 9.1 | 8.47 | 46667 | 8.72818302 | CS |
| 26 | 0.7 | 8.69565217391 | 8.05 | 9.1 | 7.87 | 53573 | 8.51079295 | CS |
| 52 | 1.38 | 18.7245590231 | 7.37 | 9.1 | 7.3603 | 58483 | 8.21477174 | CS |
| 156 | -3.13 | -26.3468013468 | 11.88 | 12.05 | 6.37 | 72201 | 8.43173852 | CS |
| 260 | -2.01 | -18.6802973978 | 10.76 | 12.98 | 6.37 | 75636 | 9.65308323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 8.75 | 0.05 | 0.57 | 8.68 | 8.77 | 8.68 | 81017 |
| 1732578000 | 8.7 | 0.03 | 0.35 | 8.71 | 8.7151 | 8.68 | 26926 |
| 1732318800 | 8.67 | 0 | 0.00 | 8.64 | 8.71 | 8.6325 | 55291 |
| 1732232400 | 8.67 | 0.03 | 0.35 | 8.6199999 | 8.68 | 8.61 | 36514 |
| 1732146000 | 8.64 | -0.01 | -0.12 | 8.63 | 8.67 | 8.6199999 | 32928 |
| 1732059600 | 8.65 | -0.01 | -0.12 | 8.66 | 8.67 | 8.6199999 | 42746 |
| 1731973200 | 8.66 | 0.07 | 0.81 | 8.59 | 8.73 | 8.59 | 26642 |
| 1731714000 | 8.59 | -0.12 | -1.38 | 8.68 | 8.68 | 8.59 | 37531 |
| 1731627600 | 8.71 | 0.01 | 0.11 | 8.74 | 8.74 | 8.65 | 117720 |
| 1731541200 | 8.7 | -0.01 | -0.11 | 8.73 | 8.73 | 8.6801 | 46757 |
| 1731454800 | 8.71 | 0.05 | 0.58 | 8.67 | 8.71 | 8.6199999 | 61568 |
| 1731368400 | 8.66 | 0.03 | 0.35 | 8.7 | 8.74 | 8.63 | 50038 |
| 1731109200 | 8.63 | 0.04 | 0.47 | 8.59 | 8.65 | 8.59 | 37413 |
| 1731022800 | 8.59 | 0.1 | 1.18 | 8.55 | 8.59 | 8.47 | 60081 |
| 1730936400 | 8.49 | -0.22 | -2.53 | 8.66 | 8.69 | 8.49 | 50604 |
| 1730850000 | 8.71 | 0.02 | 0.23 | 8.73 | 8.74 | 8.68 | 68499 |
| 1730763600 | 8.69 | 0.17 | 2.00 | 8.58 | 8.73 | 8.52 | 74920 |
| 1730500800 | 8.52 | -0.1 | -1.16 | 8.59 | 8.69 | 8.52 | 55081 |
| 1730414400 | 8.6199999 | 0.02 | 0.23 | 8.58 | 8.6199999 | 8.47 | 191347 |
| 1730328000 | 8.6 | 0.02 | 0.23 | 8.6 | 8.6199999 | 8.5413 | 14619 |
| 1730241600 | 8.58 | 0.01 | 0.11 | 8.5399999 | 8.6 | 8.535 | 67235 |
| 1730155200 | 8.5707 | -0.01 | -0.11 | 8.57 | 8.6199999 | 8.56 | 19539 |
| 1729896000 | 8.58 | 0.03 | 0.35 | 8.58 | 8.65 | 8.53 | 70486 |
| 1729809600 | 8.55 | 0.01 | 0.12 | 8.55 | 8.64 | 8.53 | 50418 |
| 1729723200 | 8.5399999 | -0.13 | -1.50 | 8.64 | 8.67 | 8.5399999 | 43094 |
| 1729636800 | 8.67 | 0.01 | 0.12 | 8.69 | 8.69 | 8.6199999 | 62554 |
| 1729550400 | 8.66 | -0.05 | -0.57 | 8.72 | 8.74 | 8.66 | 31762 |
| 1729291200 | 8.71 | 0.01 | 0.11 | 8.69 | 8.76 | 8.69 | 31651 |
| 1729204800 | 8.7 | -0.01 | -0.06 | 8.73 | 8.78 | 8.7 | 55444 |
| 1729118400 | 8.705 | -0.01 | -0.06 | 8.7 | 8.72 | 8.68 | 48216 |
| 1729032000 | 8.71 | -0.01 | -0.11 | 8.77 | 8.77 | 8.71 | 37961 |
| 1728945600 | 8.72 | -0.06 | -0.68 | 8.72 | 8.81 | 8.695 | 52764 |
| 1728686400 | 8.78 | 0.03 | 0.30 | 8.77 | 8.83 | 8.76 | 24085 |
| 1728600000 | 8.7533999 | -0.01 | -0.08 | 8.8 | 8.81 | 8.75 | 44853 |
| 1728513600 | 8.76 | -0.01 | -0.11 | 8.73 | 8.78 | 8.71 | 37422 |
| 1728427200 | 8.77 | 0.01 | 0.17 | 8.75 | 8.81 | 8.75 | 26420 |
| 1728340800 | 8.755 | -0.06 | -0.62 | 8.81 | 8.85 | 8.75 | 34142 |
| 1728081600 | 8.81 | -0.03 | -0.28 | 8.82 | 8.835 | 8.77 | 104390 |
| 1727995200 | 8.835 | -0.01 | -0.06 | 8.85 | 8.85 | 8.81 | 69912 |
| 1727908800 | 8.84 | -0.02 | -0.23 | 8.86 | 8.86 | 8.8175 | 27829 |
| 1727822400 | 8.86 | 0.02 | 0.23 | 8.86 | 8.9 | 8.85 | 39841 |
| 1727736000 | 8.84 | -0.03 | -0.34 | 8.91 | 8.9291 | 8.84 | 46774 |
| 1727476800 | 8.8699999 | 0.04 | 0.45 | 8.86 | 8.9099 | 8.84 | 59801 |
| 1727390400 | 8.83 | -0.06 | -0.67 | 8.92 | 8.92 | 8.83 | 19779 |
| 1727304000 | 8.89 | -0.01 | -0.11 | 8.93 | 8.95 | 8.8699999 | 15102 |
| 1727217600 | 8.9 | -0.01 | -0.11 | 8.91 | 8.91 | 8.89 | 22590 |
| 1727131200 | 8.91 | -0.07 | -0.78 | 9.01 | 9.01 | 8.91 | 33147 |
| 1726872000 | 8.98 | -0.04 | -0.44 | 9.02 | 9.02 | 8.9623 | 20283 |
| 1726785600 | 9.02 | -0.01 | -0.11 | 9.1 | 9.1 | 9.0178 | 20739 |
| 1726699200 | 9.03 | 0.05 | 0.56 | 9.0399999 | 9.0399999 | 8.97 | 30470 |
| 1726612800 | 8.98 | 0 | 0.00 | 9.05 | 9.07 | 8.96 | 39727 |
| 1726526400 | 8.98 | 0.07 | 0.79 | 8.98 | 9 | 8.955 | 38141 |
| 1726267200 | 8.91 | 0.05 | 0.56 | 8.98 | 8.98 | 8.9026 | 29904 |
| 1726180800 | 8.86 | 0.03 | 0.34 | 8.82 | 8.95 | 8.82 | 44558 |
| 1726094400 | 8.83 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.81 | 35367 |
| 1726008000 | 8.84 | -0.05 | -0.56 | 8.9 | 8.91 | 8.83 | 59409 |
| 1725921600 | 8.89 | 0.07 | 0.79 | 8.85 | 8.89 | 8.8397 | 11976 |
| 1725662400 | 8.82 | -0.02 | -0.17 | 8.84 | 8.8699999 | 8.81 | 54209 |
| 1725576000 | 8.835 | 0.05 | 0.57 | 8.7899999 | 8.86 | 8.7899999 | 102560 |
| 1725489600 | 8.785 | -0.01 | -0.06 | 8.8 | 8.82 | 8.78 | 26897 |
| 1725403200 | 8.7899999 | 0.05 | 0.57 | 8.74 | 8.8 | 8.72 | 21341 |
| 1725057600 | 8.74 | -0.02 | -0.23 | 8.7899999 | 8.82 | 8.72 | 43535 |
| 1724971200 | 8.76 | 0.08 | 0.92 | 8.66 | 8.77 | 8.66 | 91493 |
| 1724884800 | 8.68 | 0.03 | 0.35 | 8.65 | 8.7 | 8.6257 | 77992 |
| 1724798400 | 8.65 | 0.01 | 0.12 | 8.6199999 | 8.66 | 8.6199999 | 52764 |
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
