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 | 0.18 | 1.8927444795 | 9.51 | 9.68 | 9.46 | 53111 | 9.52618534 | CS |
| 4 | -0.2 | -2.02224469161 | 9.89 | 10.01 | 9.42 | 48187 | 9.64993381 | CS |
| 12 | 0.13 | 1.35983263598 | 9.56 | 10.24 | 9.42 | 56315 | 9.84719017 | CS |
| 26 | 0.445 | 4.81341265549 | 9.245 | 10.24 | 9.04 | 54863 | 9.62287285 | CS |
| 52 | 0.54 | 5.90163934426 | 9.15 | 10.24 | 8.75 | 62208 | 9.46258281 | CS |
| 156 | -9.46 | -49.3994778068 | 19.15 | 19.94 | 8.19 | 52764 | 10.9704218 | CS |
| 260 | -10.51 | -52.0297029703 | 20.2 | 20.78 | 8.19 | 42241 | 12.5906365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.69 | 0.13 | 1.36 | 9.595 | 9.69 | 9.51 | 81148 |
| 1732664400 | 9.56 | 0.03 | 0.31 | 9.57 | 9.605 | 9.49 | 68962 |
| 1732578000 | 9.53 | 0.04 | 0.42 | 9.56 | 9.6199999 | 9.5201 | 50756 |
| 1732318800 | 9.49 | -0.03 | -0.32 | 9.52 | 9.5486 | 9.46 | 43627 |
| 1732232400 | 9.52 | 0 | 0.00 | 9.55 | 9.55 | 9.51 | 27799 |
| 1732146000 | 9.52 | 0 | 0.00 | 9.49 | 9.56 | 9.49 | 48322 |
| 1732059600 | 9.52 | -0.11 | -1.14 | 9.6199999 | 9.6199999 | 9.42 | 145004 |
| 1731973200 | 9.63 | -0.09 | -0.93 | 9.7296 | 9.74 | 9.63 | 17373 |
| 1731714000 | 9.72 | 0 | 0.00 | 9.8 | 9.803 | 9.67 | 19658 |
| 1731627600 | 9.72 | 0.05 | 0.52 | 9.72 | 9.8 | 9.66 | 109627 |
| 1731541200 | 9.67 | -0.04 | -0.41 | 9.765 | 9.765 | 9.595 | 43296 |
| 1731454800 | 9.71 | -0.14 | -1.42 | 9.92 | 9.93 | 9.67 | 38079 |
| 1731368400 | 9.85 | 0.02 | 0.20 | 9.83 | 9.895 | 9.83 | 28881 |
| 1731109200 | 9.83 | 0.08 | 0.82 | 9.795 | 9.8576 | 9.7708999 | 35312 |
| 1731022800 | 9.75 | 0.1 | 1.04 | 9.6765 | 9.75 | 9.6765 | 41506 |
| 1730936400 | 9.65 | -0.11 | -1.13 | 9.6649999 | 9.7 | 9.6 | 41719 |
| 1730850000 | 9.76 | -0.07 | -0.71 | 9.8633 | 9.8633 | 9.73 | 43903 |
| 1730763600 | 9.83 | -0.05 | -0.51 | 9.88 | 9.88 | 9.8 | 24890 |
| 1730500800 | 9.88 | -0.02 | -0.20 | 10 | 10.01 | 9.88 | 37139 |
| 1730414400 | 9.9 | 0.04 | 0.41 | 9.88 | 9.93 | 9.8301 | 8049 |
| 1730328000 | 9.8599 | -0 | -0.00 | 9.9 | 9.9 | 9.85 | 5307 |
| 1730241600 | 9.86 | -0.05 | -0.50 | 9.885 | 9.9 | 9.8 | 25421 |
| 1730155200 | 9.91 | 0.04 | 0.41 | 9.88 | 9.91 | 9.8699999 | 11542 |
| 1729896000 | 9.8699999 | 0.03 | 0.30 | 9.85 | 9.96 | 9.8 | 52297 |
| 1729809600 | 9.84 | -0.09 | -0.91 | 9.93 | 9.96 | 9.7899999 | 25491 |
| 1729723200 | 9.93 | -0.1 | -1.00 | 10 | 10 | 9.91 | 36277 |
| 1729636800 | 10.03 | -0.05 | -0.50 | 10.065 | 10.09 | 10.03 | 22608 |
| 1729550400 | 10.08 | -0.06 | -0.59 | 10.11 | 10.15 | 10.08 | 24650 |
| 1729291200 | 10.14 | 0.13 | 1.30 | 10.06 | 10.14 | 10.05 | 29782 |
| 1729204800 | 10.01 | 0.1 | 0.99 | 10 | 10.02 | 9.96 | 46500 |
| 1729118400 | 9.9117 | 0.01 | 0.07 | 9.93 | 9.945 | 9.88 | 47244 |
| 1729032000 | 9.905 | 0.02 | 0.25 | 9.98 | 9.99 | 9.89 | 42885 |
| 1728945600 | 9.88 | -0.07 | -0.70 | 9.94 | 9.96 | 9.88 | 42087 |
| 1728686400 | 9.95 | -0.05 | -0.50 | 9.96 | 10 | 9.91 | 76990 |
| 1728600000 | 10 | 0.02 | 0.20 | 9.99 | 10.03 | 9.99 | 22547 |
| 1728513600 | 9.98 | -0.06 | -0.60 | 10.01 | 10.03 | 9.97 | 36735 |
| 1728427200 | 10.04 | -0.03 | -0.30 | 10.0447 | 10.09 | 10.02 | 34473 |
| 1728340800 | 10.07 | -0.03 | -0.30 | 10.05 | 10.1 | 10 | 109173 |
| 1728081600 | 10.1 | -0.06 | -0.59 | 10.1009 | 10.11 | 10 | 60304 |
| 1727995200 | 10.16 | -0.02 | -0.20 | 10.1454 | 10.24 | 10.14 | 72838 |
| 1727908800 | 10.18 | 0.06 | 0.59 | 10.03 | 10.22 | 10.0059 | 90575 |
| 1727822400 | 10.12 | 0.16 | 1.61 | 10.03 | 10.12 | 10.005 | 67548 |
| 1727735520 | 9.96 | 0.04 | 0.40 | 9.92 | 9.99 | 9.92 | 124541 |
| 1727476800 | 9.92 | 0.02 | 0.20 | 9.94 | 9.95 | 9.9 | 67008 |
| 1727390400 | 9.9 | 0.02 | 0.20 | 9.93 | 9.95 | 9.865 | 46739 |
| 1727304000 | 9.88 | 0.01 | 0.10 | 9.89 | 9.9 | 9.85 | 38647 |
| 1727217600 | 9.8699999 | -0.02 | -0.20 | 9.88 | 9.88 | 9.84 | 17773 |
| 1727131200 | 9.89 | 0.02 | 0.20 | 9.9 | 9.91 | 9.86 | 94486 |
| 1726872000 | 9.8699999 | 0 | 0.00 | 9.86 | 9.8999 | 9.84 | 29780 |
| 1726785600 | 9.8699999 | -0.08 | -0.80 | 9.9 | 9.905 | 9.72 | 207264 |
| 1726699200 | 9.95 | -0.01 | -0.10 | 9.94 | 9.99 | 9.86 | 47804 |
| 1726612800 | 9.96 | 0.02 | 0.20 | 9.98 | 9.98 | 9.929 | 33927 |
| 1726526400 | 9.94 | 0.01 | 0.10 | 9.93 | 9.96 | 9.92 | 41006 |
| 1726267200 | 9.93 | -0.01 | -0.10 | 9.925 | 9.96 | 9.91 | 56205 |
| 1726180800 | 9.94 | 0.04 | 0.40 | 9.97 | 10.02 | 9.92 | 136249 |
| 1726094400 | 9.9 | 0.05 | 0.51 | 9.86 | 9.9 | 9.85 | 47573 |
| 1726008000 | 9.85 | 0.06 | 0.61 | 9.73 | 9.85 | 9.73 | 40878 |
| 1725921600 | 9.7899999 | 0.08 | 0.82 | 9.76 | 9.8 | 9.67 | 50858 |
| 1725662400 | 9.71 | 0.11 | 1.15 | 9.6199999 | 9.74 | 9.6 | 124431 |
| 1725576000 | 9.6 | 0.02 | 0.21 | 9.6 | 9.605 | 9.55 | 69274 |
| 1725489600 | 9.58 | 0 | 0.00 | 9.56 | 9.6 | 9.49 | 82730 |
| 1725403200 | 9.58 | 0.05 | 0.52 | 9.55 | 9.6 | 9.53 | 88938 |
| 1725057600 | 9.53 | 0.02 | 0.21 | 9.52 | 9.57 | 9.5 | 70681 |
| 1724971200 | 9.51 | -0.03 | -0.31 | 9.58 | 9.58 | 9.51 | 45993 |
| 1724884800 | 9.5399999 | -0.07 | -0.73 | 9.58 | 9.61 | 9.53 | 47547 |
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
