We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 3.30477356181 | 8.17 | 8.44 | 8.06 | 368539 | 8.28460204 | CS |
| 4 | -0.76 | -8.26086956522 | 9.2 | 9.7 | 8 | 707860 | 8.48914762 | CS |
| 12 | -0.01 | -0.118343195266 | 8.45 | 11.39 | 8 | 628577 | 9.31977764 | CS |
| 26 | -3.46 | -29.0756302521 | 11.9 | 11.95 | 7.6887 | 590516 | 9.43381497 | CS |
| 52 | 0.95 | 12.6835781041 | 7.49 | 12.5 | 5.92 | 649819 | 9.39929145 | CS |
| 156 | 7.4975 | 795.49071618 | 0.9425 | 12.5 | 0.32 | 883683 | 4.0865726 | CS |
| 260 | 7.26 | 615.254237288 | 1.18 | 12.5 | 0.32 | 2328645 | 1.8075906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 8.34 | -0.02 | -0.24 | 8.32 | 8.4149999 | 8.1844 | 547052 |
| 1732917840 | 8.36 | 0.14 | 1.70 | 8.3699999 | 8.42 | 8.26 | 342539 |
| 1732750800 | 8.22 | 0.06 | 0.74 | 8.22 | 8.335 | 8.16 | 278428 |
| 1732664400 | 8.16 | -0.05 | -0.61 | 8.17 | 8.216 | 8.06 | 306137 |
| 1732578000 | 8.21 | -0.17 | -2.03 | 8.22 | 8.2899999 | 8.0549 | 607530 |
| 1732318800 | 8.38 | -0.14 | -1.64 | 8.6 | 8.61 | 8.34 | 480655 |
| 1732232400 | 8.52 | 0.1 | 1.19 | 8.5 | 8.6 | 8.32 | 499290 |
| 1732146000 | 8.42 | -0.24 | -2.77 | 8.61 | 8.6199999 | 8.375 | 442523 |
| 1732059600 | 8.66 | 0.07 | 0.81 | 8.67 | 8.73 | 8.55 | 371145 |
| 1731973200 | 8.59 | 0.17 | 2.02 | 8.8 | 8.92 | 8.555 | 657637 |
| 1731714000 | 8.42 | 0.01 | 0.12 | 8.44 | 8.74 | 8.36 | 2586166 |
| 1731627600 | 8.41 | 0.33 | 4.08 | 8.16 | 8.525 | 8.02 | 1088457 |
| 1731541200 | 8.08 | -0.08 | -0.98 | 8.33 | 8.5 | 8 | 1001044 |
| 1731454800 | 8.16 | -0.18 | -2.16 | 8.2 | 8.39 | 8.0399999 | 835817 |
| 1731368400 | 8.34 | -0.57 | -6.40 | 8.61 | 8.67 | 8.09 | 978436 |
| 1731109200 | 8.91 | -0.36 | -3.88 | 9.2 | 9.2899999 | 8.725 | 613175 |
| 1731022800 | 9.27 | 0.18 | 1.98 | 9.41 | 9.7 | 9.06 | 718208 |
| 1730936400 | 9.09 | -0.08 | -0.87 | 8.9 | 9.48 | 8.46 | 747939 |
| 1730850000 | 9.17 | 0.01 | 0.11 | 9.2 | 9.3699999 | 9.1199999 | 347157 |
| 1730763600 | 9.16 | -0.16 | -1.72 | 9.35 | 9.35 | 9.075 | 437753 |
| 1730500800 | 9.32 | -0.19 | -2.00 | 9.65 | 9.67 | 9.28 | 505377 |
| 1730414400 | 9.51 | -0.66 | -6.49 | 9.89 | 9.89 | 9.23 | 653861 |
| 1730328000 | 10.17 | -0.37 | -3.51 | 10.56 | 10.56 | 10.04 | 410153 |
| 1730241600 | 10.54 | 0.24 | 2.33 | 10.4 | 10.6999 | 10.4 | 421557 |
| 1730155200 | 10.3 | -0.08 | -0.77 | 10.38 | 10.4499 | 10.215 | 309104 |
| 1729896000 | 10.38 | -0.32 | -2.99 | 10.64 | 10.76 | 10.375 | 422568 |
| 1729809600 | 10.7 | -0.12 | -1.11 | 11.05 | 11.05 | 10.345 | 603080 |
| 1729723200 | 10.82 | -0.33 | -2.96 | 10.87 | 11 | 10.72 | 515850 |
| 1729636800 | 11.15 | 0.28 | 2.58 | 11.12 | 11.36 | 11.0188 | 666975 |
| 1729550400 | 10.87 | -0.05 | -0.46 | 11.25 | 11.39 | 10.73 | 828496 |
| 1729291200 | 10.92 | 0.79 | 7.80 | 10.3 | 10.98 | 10.265 | 921871 |
| 1729204800 | 10.13 | 0.14 | 1.40 | 10.04 | 10.21 | 9.84 | 434179 |
| 1729118400 | 9.99 | -0.12 | -1.19 | 10.22 | 10.48 | 9.962 | 666604 |
| 1729032000 | 10.11 | 0.11 | 1.10 | 10 | 10.14 | 9.772 | 360631 |
| 1728945600 | 10 | -0.06 | -0.60 | 9.95 | 10.08 | 9.82 | 457423 |
| 1728686400 | 10.06 | 0.19 | 1.93 | 9.94 | 10.27 | 9.94 | 507299 |
| 1728600000 | 9.8699999 | 0.17 | 1.75 | 9.81 | 10.07 | 9.64 | 769463 |
| 1728513600 | 9.7 | 0.02 | 0.21 | 9.61 | 9.7 | 9.34 | 442793 |
| 1728427200 | 9.68 | -0.07 | -0.72 | 9.61 | 9.7187 | 9.4601 | 434398 |
| 1728340800 | 9.75 | 0.42 | 4.50 | 9.3 | 9.9599 | 9.241 | 928825 |
| 1728081600 | 9.33 | 0.04 | 0.43 | 9.24 | 9.7 | 9.16 | 458004 |
| 1727995200 | 9.2899999 | -0.01 | -0.11 | 9.2 | 9.33 | 9.1219 | 295838 |
| 1727908800 | 9.3 | -0.01 | -0.11 | 9.38 | 9.81 | 9.285 | 428225 |
| 1727822400 | 9.31 | 0.01 | 0.11 | 9.45 | 9.57 | 9.17 | 399005 |
| 1727736000 | 9.3 | -0.34 | -3.53 | 9.55 | 9.55 | 9.17 | 655699 |
| 1727476800 | 9.64 | -0.54 | -5.30 | 10.18 | 10.27 | 9.53 | 958336 |
| 1727390400 | 10.18 | 0.54 | 5.60 | 9.92 | 10.305 | 9.755 | 1037548 |
| 1727304000 | 9.64 | -0.24 | -2.43 | 9.9 | 10.08 | 9.59 | 702470 |
| 1727217600 | 9.88 | 0.8 | 8.81 | 9.27 | 9.96 | 9.21 | 1095189 |
| 1727131200 | 9.08 | -0.28 | -2.99 | 9.39 | 9.65 | 9.07 | 609333 |
| 1726872000 | 9.36 | 0.2 | 2.18 | 9.25 | 9.55 | 9.15 | 1151161 |
| 1726785600 | 9.16 | 0.25 | 2.81 | 9.42 | 9.45 | 9.09 | 533751 |
| 1726699200 | 8.91 | -0.25 | -2.73 | 9.25 | 9.58 | 8.91 | 603220 |
| 1726612800 | 9.16 | -0.26 | -2.76 | 9.34 | 9.4491 | 9.1509 | 379696 |
| 1726526400 | 9.42 | -0.05 | -0.53 | 9.49 | 9.56 | 9.3 | 405354 |
| 1726267200 | 9.47 | 0.11 | 1.18 | 9.61 | 9.72 | 9.42 | 548052 |
| 1726180800 | 9.36 | 0.58 | 6.61 | 9 | 9.6066 | 8.99 | 678823 |
| 1726094400 | 8.78 | 0.38 | 4.52 | 8.46 | 8.83 | 8.35 | 660705 |
| 1726008000 | 8.4 | -0.08 | -0.94 | 8.45 | 8.45 | 8.16 | 338039 |
| 1725921600 | 8.48 | 0.07 | 0.83 | 8.48 | 8.66 | 8.43 | 363005 |
| 1725662400 | 8.41 | -0.32 | -3.67 | 8.7 | 8.82 | 8.4 | 376956 |
| 1725576000 | 8.73 | 0.33 | 3.93 | 8.6199999 | 8.825 | 8.6 | 510325 |
| 1725489600 | 8.4 | -0.06 | -0.71 | 8.4 | 8.68 | 8.4 | 302681 |
| 1725403200 | 8.46 | -0.64 | -7.03 | 8.94 | 8.94 | 8.38 | 534118 |
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
