We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.33333333333 | 8.25 | 8.58 | 7.95 | 428086 | 8.26138112 | CS |
| 4 | -0.18 | -2.10772833724 | 8.54 | 9.525 | 7.89 | 387922 | 8.52420549 | CS |
| 12 | -0.52 | -5.85585585586 | 8.88 | 9.525 | 6.74 | 386944 | 8.26437099 | CS |
| 26 | -0.47 | -5.32276330691 | 8.83 | 9.525 | 6.74 | 410571 | 8.36170988 | CS |
| 52 | 0.06 | 0.722891566265 | 8.3 | 10.005 | 5.635 | 433083 | 7.94635175 | CS |
| 156 | 0.06 | 0.722891566265 | 8.3 | 10.005 | 5.635 | 433083 | 7.94635175 | CS |
| 260 | 0.06 | 0.722891566265 | 8.3 | 10.005 | 5.635 | 433083 | 7.94635175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 8.36 | -0.02 | -0.24 | 8.23 | 8.58 | 8.23 | 275076 |
| 1718750400 | 8.38 | 0.11 | 1.33 | 8.2899999 | 8.48 | 8.21 | 465372 |
| 1718664000 | 8.27 | 0.22 | 2.73 | 8 | 8.2899999 | 7.95 | 396938 |
| 1718404800 | 8.05 | -0.21 | -2.54 | 8.21 | 8.22 | 7.99 | 273567 |
| 1718318400 | 8.26 | -0.03 | -0.36 | 8.25 | 8.3 | 7.985 | 576466 |
| 1718232000 | 8.2899999 | 0.21 | 2.60 | 8.41 | 8.56 | 8.27 | 339654 |
| 1718145600 | 8.08 | -0.01 | -0.12 | 8.02 | 8.11 | 7.94 | 292969 |
| 1718059200 | 8.09 | -0.06 | -0.74 | 8 | 8.14 | 7.89 | 363491 |
| 1717800000 | 8.15 | -0.76 | -8.53 | 8.75 | 8.76 | 8.08 | 563778 |
| 1717713600 | 8.91 | -0.55 | -5.81 | 9.4 | 9.43 | 8.88 | 385761 |
| 1717627200 | 9.46 | 0.23 | 2.49 | 9.3 | 9.525 | 9.26 | 361468 |
| 1717540800 | 9.23 | 0.07 | 0.76 | 9.05 | 9.27 | 9.01 | 320257 |
| 1717454400 | 9.16 | 0.31 | 3.50 | 9 | 9.3 | 8.92 | 484723 |
| 1717195200 | 8.85 | 0.44 | 5.23 | 8.45 | 8.86 | 8.45 | 359435 |
| 1717108800 | 8.41 | 0.01 | 0.12 | 8.48 | 8.52 | 8.34 | 412499 |
| 1717022400 | 8.4 | -0.13 | -1.52 | 8.41 | 8.6 | 8.31 | 417676 |
| 1716936000 | 8.53 | 0.01 | 0.12 | 8.65 | 8.67 | 8.47 | 280332 |
| 1716590400 | 8.52 | 0.03 | 0.35 | 8.6 | 8.66 | 8.45 | 301923 |
| 1716504000 | 8.49 | -0.03 | -0.35 | 8.5399999 | 8.59 | 8.32 | 407926 |
| 1716417600 | 8.52 | 0.17 | 2.04 | 8.31 | 8.53 | 8.31 | 314183 |
| 1716331200 | 8.35 | 0.2 | 2.45 | 8.15 | 8.3699999 | 8.08 | 252761 |
| 1716244800 | 8.15 | -0.09 | -1.09 | 8.25 | 8.34 | 8.13 | 403452 |
| 1715985600 | 8.24 | -0.07 | -0.84 | 8.34 | 8.385 | 8.21 | 347798 |
| 1715899200 | 8.31 | 0 | 0.00 | 8.23 | 8.32 | 8.16 | 255230 |
| 1715812800 | 8.31 | 0.02 | 0.24 | 8.45 | 8.47 | 8.25 | 322591 |
| 1715726400 | 8.2899999 | 0.15 | 1.84 | 8.31 | 8.41 | 8.21 | 323650 |
| 1715640000 | 8.14 | 0.1 | 1.24 | 8.15 | 8.31 | 8.085 | 332142 |
| 1715380800 | 8.0399999 | -0.26 | -3.13 | 8.36 | 8.36 | 7.85 | 1018659 |
| 1715294400 | 8.3 | 0.5 | 6.41 | 7.85 | 8.3 | 7.7914 | 762280 |
| 1715208000 | 7.8 | -0.15 | -1.89 | 7.99 | 7.99 | 7.73 | 474720 |
| 1715121600 | 7.95 | 0.27 | 3.52 | 7.74 | 8.22 | 7.72 | 664506 |
| 1715035200 | 7.68 | 0.33 | 4.49 | 7.52 | 7.944 | 7.49 | 647491 |
| 1714776000 | 7.35 | 0.29 | 4.11 | 7.24 | 7.47 | 7.2 | 532524 |
| 1714689600 | 7.06 | -1.07 | -13.16 | 8.28 | 8.28 | 6.74 | 865977 |
| 1714603200 | 8.13 | 0.35 | 4.50 | 7.81 | 8.41 | 7.81 | 344254 |
| 1714516800 | 7.78 | -0.48 | -5.81 | 8.17 | 8.195 | 7.77 | 369499 |
| 1714430400 | 8.26 | 0.17 | 2.10 | 8.14 | 8.33 | 8.14 | 248415 |
| 1714171200 | 8.09 | 0.04 | 0.50 | 8.07 | 8.18 | 8 | 227115 |
| 1714084800 | 8.05 | 0.05 | 0.63 | 7.88 | 8.05 | 7.77 | 321426 |
| 1713998400 | 8 | -0.29 | -3.50 | 8.2 | 8.2998999 | 7.93 | 346513 |
| 1713912000 | 8.2899999 | 0.29 | 3.62 | 7.95 | 8.31 | 7.95 | 393768 |
| 1713825600 | 8 | -0.2 | -2.44 | 8.17 | 8.2 | 7.98 | 355524 |
| 1713566400 | 8.2 | 0.21 | 2.63 | 8 | 8.23 | 8 | 394718 |
| 1713480000 | 7.99 | 0.01 | 0.13 | 8.02 | 8.14 | 7.89 | 398052 |
| 1713393600 | 7.98 | -0.1 | -1.24 | 8.16 | 8.19 | 7.98 | 286494 |
| 1713307200 | 8.08 | -0.01 | -0.12 | 8.01 | 8.15 | 7.92 | 263394 |
| 1713220800 | 8.09 | -0.15 | -1.82 | 8.26 | 8.31 | 8.07 | 307327 |
| 1712961600 | 8.24 | -0.22 | -2.60 | 8.4 | 8.49 | 8.14 | 247161 |
| 1712875200 | 8.46 | 0.15 | 1.81 | 8.3699999 | 8.49 | 8.26 | 268111 |
| 1712788800 | 8.31 | -0.62 | -6.94 | 8.6 | 8.7388999 | 8.16 | 361687 |
| 1712702400 | 8.93 | 0.07 | 0.79 | 8.9 | 9.01 | 8.81 | 224381 |
| 1712616000 | 8.86 | 0.29 | 3.38 | 8.65 | 8.88 | 8.63 | 214955 |
| 1712356800 | 8.57 | -0.1 | -1.15 | 8.6199999 | 8.71 | 8.56 | 162969 |
| 1712270400 | 8.67 | -0.18 | -2.03 | 9 | 9.105 | 8.63 | 259505 |
| 1712184000 | 8.85 | 0.12 | 1.37 | 8.61 | 8.865 | 8.61 | 262854 |
| 1712097600 | 8.73 | -0.12 | -1.36 | 8.69 | 8.75 | 8.56 | 512178 |
| 1712011200 | 8.85 | -0.3 | -3.28 | 9.15 | 9.15 | 8.84 | 393927 |
| 1711665600 | 9.15 | 0.3 | 3.39 | 8.88 | 9.16 | 8.8475 | 452768 |
| 1711579200 | 8.85 | 0.29 | 3.39 | 8.66 | 8.88 | 8.65 | 320732 |
| 1711492800 | 8.56 | 0.16 | 1.90 | 8.52 | 8.74 | 8.5 | 305386 |
| 1711406400 | 8.4 | 0.18 | 2.19 | 8.28 | 8.57 | 8.28 | 405896 |
| 1711147200 | 8.22 | -0.35 | -4.08 | 8.58 | 8.58 | 8.21 | 268720 |
| 1711060800 | 8.57 | 0.12 | 1.42 | 8.55 | 8.66 | 8.51 | 393230 |
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
