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 | 0.28 | 2.93193717277 | 9.55 | 9.8458 | 9.37 | 329900 | 9.64013342 | CS |
| 4 | -0.33 | -3.24803149606 | 10.16 | 10.32 | 9.3 | 258605 | 9.74899069 | CS |
| 12 | -0.57 | -5.48076923077 | 10.4 | 10.6564 | 9.3 | 172014 | 10.09755907 | CS |
| 26 | -1.03 | -9.48434622468 | 10.86 | 11 | 9.3 | 212195 | 10.25135526 | CS |
| 52 | -0.77 | -7.2641509434 | 10.6 | 11.39 | 9.3 | 172552 | 10.511946 | CS |
| 156 | -2.02 | -17.0464135021 | 11.85 | 12.7 | 8.99 | 203790 | 10.60629457 | CS |
| 260 | -5.29 | -34.9867724868 | 15.12 | 17.94 | 8.99 | 182231 | 11.95229708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.83 | 0.07 | 0.72 | 9.82 | 9.85 | 9.77 | 231045 |
| 1745534400 | 9.76 | 0 | 0.00 | 9.76 | 9.8458 | 9.7301 | 198712 |
| 1745448000 | 9.76 | 0.32 | 3.39 | 9.57 | 9.81 | 9.51 | 633378 |
| 1745361600 | 9.44 | 0.01 | 0.11 | 9.46 | 9.52 | 9.3699999 | 269147 |
| 1745275200 | 9.43 | -0.14 | -1.46 | 9.55 | 9.59 | 9.41 | 218330 |
| 1744929600 | 9.57 | 0.03 | 0.31 | 9.59 | 9.61 | 9.52 | 142241 |
| 1744843200 | 9.5399999 | -0.06 | -0.63 | 9.64 | 9.654 | 9.51 | 210650 |
| 1744756800 | 9.6 | -0.05 | -0.52 | 9.63 | 9.65 | 9.55 | 143371 |
| 1744670400 | 9.65 | 0.11 | 1.15 | 9.61 | 9.75 | 9.59 | 212039 |
| 1744411200 | 9.5399999 | -0.09 | -0.93 | 9.64 | 9.7199 | 9.46 | 341456 |
| 1744324800 | 9.63 | -0.1 | -1.03 | 9.67 | 9.76 | 9.55 | 199183 |
| 1744238400 | 9.73 | 0.17 | 1.78 | 9.43 | 9.84 | 9.3 | 631267 |
| 1744152000 | 9.56 | -0.21 | -2.15 | 9.8699999 | 10.068 | 9.46 | 489914 |
| 1744065600 | 9.77 | -0.36 | -3.55 | 10.03 | 10.073 | 9.74 | 278580 |
| 1743806400 | 10.13 | -0.12 | -1.17 | 10.28 | 10.29 | 10.09 | 234426 |
| 1743720000 | 10.25 | -0.04 | -0.39 | 10.27 | 10.3183 | 10.24 | 189059 |
| 1743633600 | 10.29 | 0.01 | 0.10 | 10.28 | 10.32 | 10.25 | 125699 |
| 1743547200 | 10.28 | 0.02 | 0.19 | 10.26 | 10.32 | 10.22 | 135671 |
| 1743460800 | 10.26 | 0.07 | 0.69 | 10.27 | 10.27 | 10.1506 | 156177 |
| 1743201600 | 10.19 | 0.02 | 0.20 | 10.16 | 10.26 | 10.16 | 103298 |
| 1743115200 | 10.17 | 0.02 | 0.20 | 10.15 | 10.2 | 10.07 | 136380 |
| 1743028800 | 10.15 | -0.11 | -1.07 | 10.24 | 10.24 | 10.15 | 76883 |
| 1742942400 | 10.26 | -0.01 | -0.10 | 10.29 | 10.29 | 10.21 | 110000 |
| 1742856000 | 10.27 | -0.01 | -0.10 | 10.25 | 10.35 | 10.23 | 117199 |
| 1742596800 | 10.28 | 0.03 | 0.29 | 10.29 | 10.3099 | 10.22 | 127697 |
| 1742510400 | 10.25 | 0.05 | 0.49 | 10.23 | 10.29 | 10.21 | 129756 |
| 1742424000 | 10.2 | -0.03 | -0.29 | 10.22 | 10.25 | 10.13 | 222268 |
| 1742337600 | 10.23 | 0 | 0.00 | 10.25 | 10.25 | 10.2 | 88904 |
| 1742251200 | 10.23 | -0.09 | -0.87 | 10.33 | 10.37 | 10.19 | 164314 |
| 1741992000 | 10.32 | -0.07 | -0.67 | 10.35 | 10.35 | 10.29 | 73638 |
| 1741905600 | 10.39 | 0 | 0.00 | 10.4 | 10.41 | 10.36 | 91700 |
| 1741819200 | 10.39 | -0.03 | -0.29 | 10.43 | 10.4485 | 10.38 | 102402 |
| 1741732800 | 10.42 | -0.06 | -0.57 | 10.51 | 10.51 | 10.39 | 133442 |
| 1741646400 | 10.48 | 0.03 | 0.29 | 10.5 | 10.52 | 10.4336 | 107493 |
| 1741390800 | 10.45 | 0.04 | 0.38 | 10.47 | 10.4702 | 10.41 | 62701 |
| 1741304400 | 10.41 | -0.06 | -0.57 | 10.41 | 10.48 | 10.41 | 97523 |
| 1741218000 | 10.47 | 0.02 | 0.19 | 10.51 | 10.5184 | 10.4 | 111733 |
| 1741131600 | 10.45 | -0.08 | -0.76 | 10.57 | 10.6 | 10.42 | 112662 |
| 1741045200 | 10.53 | -0.01 | -0.09 | 10.6 | 10.6 | 10.5 | 152350 |
| 1740786000 | 10.54 | 0.01 | 0.09 | 10.53 | 10.56 | 10.52 | 119503 |
| 1740699600 | 10.53 | -0.01 | -0.09 | 10.55 | 10.57 | 10.46 | 106898 |
| 1740613200 | 10.54 | -0.01 | -0.09 | 10.56 | 10.575 | 10.51 | 70695 |
| 1740526800 | 10.55 | 0.05 | 0.48 | 10.55 | 10.58 | 10.5297 | 91833 |
| 1740440400 | 10.5 | 0.01 | 0.10 | 10.51 | 10.55 | 10.47 | 117008 |
| 1740181200 | 10.49 | -0.02 | -0.19 | 10.5 | 10.53 | 10.49 | 66622 |
| 1740094800 | 10.51 | 0.02 | 0.19 | 10.51 | 10.52 | 10.48 | 164050 |
| 1740008400 | 10.49 | 0.03 | 0.29 | 10.51 | 10.51 | 10.4516 | 68829 |
| 1739922000 | 10.46 | -0.03 | -0.29 | 10.5 | 10.5 | 10.44 | 141412 |
| 1739576400 | 10.49 | 0 | 0.00 | 10.5 | 10.52 | 10.47 | 94401 |
| 1739490000 | 10.49 | -0.03 | -0.29 | 10.54 | 10.54 | 10.41 | 166696 |
| 1739403600 | 10.52 | -0.09 | -0.85 | 10.38 | 10.52 | 10.38 | 262867 |
| 1739317200 | 10.61 | 0.02 | 0.19 | 10.6 | 10.64 | 10.56 | 95320 |
| 1739230800 | 10.59 | 0.01 | 0.09 | 10.61 | 10.6564 | 10.56 | 106426 |
| 1738971600 | 10.58 | 0.02 | 0.19 | 10.62 | 10.63 | 10.5 | 169972 |
| 1738885200 | 10.56 | -0.04 | -0.38 | 10.6 | 10.6 | 10.53 | 117177 |
| 1738798800 | 10.6 | 0.06 | 0.57 | 10.59 | 10.6 | 10.53 | 213200 |
| 1738712400 | 10.54 | 0.06 | 0.57 | 10.5 | 10.54 | 10.5 | 146141 |
| 1738626000 | 10.48 | 0.05 | 0.48 | 10.5 | 10.5388 | 10.42 | 288088 |
| 1738366800 | 10.43 | 0.04 | 0.38 | 10.4 | 10.49 | 10.36 | 217189 |
| 1738280400 | 10.39 | 0.02 | 0.19 | 10.41 | 10.41 | 10.34 | 144228 |
| 1738194000 | 10.37 | 0 | 0.00 | 10.39 | 10.4 | 10.33 | 170273 |
| 1738107600 | 10.37 | -0.07 | -0.67 | 10.44 | 10.44 | 10.35 | 90378 |
| 1738021200 | 10.44 | 0.07 | 0.69 | 10.38 | 10.44 | 10.3429 | 115369 |
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
