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 | -0.21 | -2.3945267959 | 8.77 | 8.82 | 8.56 | 243379 | 8.64888006 | CS |
| 4 | -0.39 | -4.35754189944 | 8.95 | 9.25 | 8.56 | 208540 | 8.82158894 | CS |
| 12 | -0.29 | -3.27683615819 | 8.85 | 9.52 | 8.56 | 185684 | 9.02477482 | CS |
| 26 | 0.18 | 2.14797136038 | 8.38 | 9.52 | 8.28 | 177455 | 8.78484377 | CS |
| 52 | 0.52 | 6.46766169154 | 8.04 | 9.52 | 7.97 | 193634 | 8.54407226 | CS |
| 156 | -5.82 | -40.4728789986 | 14.38 | 14.87 | 6.9199 | 201510 | 9.42995187 | CS |
| 260 | -6.98 | -44.9163449163 | 15.54 | 16.04 | 6.9199 | 172134 | 10.70408828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.56 | -0.06 | -0.70 | 8.6499 | 8.655 | 8.56 | 232451 |
| 1732146000 | 8.6199999 | -0.04 | -0.46 | 8.61 | 8.68 | 8.58 | 166000 |
| 1732059600 | 8.66 | -0.01 | -0.12 | 8.7 | 8.7 | 8.605 | 266079 |
| 1731973200 | 8.67 | -0.07 | -0.80 | 8.73 | 8.82 | 8.63 | 320433 |
| 1731714000 | 8.74 | -0.04 | -0.46 | 8.74 | 8.7791 | 8.68 | 174842 |
| 1731627600 | 8.78 | 0.02 | 0.23 | 8.805 | 8.8481 | 8.73 | 243033 |
| 1731541200 | 8.76 | -0.27 | -2.99 | 9.08 | 9.085 | 8.71 | 457796 |
| 1731454800 | 9.03 | -0.22 | -2.38 | 9.17 | 9.17 | 9.02 | 264444 |
| 1731368400 | 9.25 | 0.16 | 1.76 | 9.1399 | 9.25 | 9.1199999 | 163738 |
| 1731109200 | 9.09 | 0.13 | 1.45 | 8.9865 | 9.095 | 8.9865 | 105768 |
| 1731022800 | 8.96 | 0.09 | 1.01 | 8.93 | 8.99 | 8.89 | 176800 |
| 1730936400 | 8.8699999 | -0.05 | -0.56 | 8.9 | 8.92 | 8.82 | 263659 |
| 1730850000 | 8.92 | 0.12 | 1.36 | 8.84 | 8.94 | 8.84 | 162238 |
| 1730763600 | 8.8 | -0.03 | -0.34 | 8.88 | 8.9421 | 8.7899999 | 151612 |
| 1730500800 | 8.83 | 0.03 | 0.34 | 8.9 | 8.93 | 8.8 | 131439 |
| 1730414400 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.76 | 170336 |
| 1730328000 | 8.91 | 0.08 | 0.91 | 8.84 | 8.91 | 8.83 | 142146 |
| 1730241600 | 8.83 | -0.1 | -1.12 | 8.9149999 | 8.95 | 8.83 | 137930 |
| 1730155200 | 8.93 | 0.02 | 0.22 | 9.015 | 9.0399999 | 8.91 | 98785 |
| 1729896000 | 8.91 | -0.03 | -0.34 | 8.95 | 9.03 | 8.91 | 124666 |
| 1729809600 | 8.94 | -0.04 | -0.45 | 9.0399999 | 9.0399999 | 8.9 | 154400 |
| 1729723200 | 8.98 | -0.15 | -1.64 | 9.09 | 9.1111 | 8.98 | 179978 |
| 1729636800 | 9.13 | -0.06 | -0.65 | 9.205 | 9.24 | 9.13 | 104199 |
| 1729550400 | 9.19 | -0.06 | -0.65 | 9.25 | 9.25 | 9.19 | 244433 |
| 1729291200 | 9.25 | -0.03 | -0.32 | 9.3 | 9.3 | 9.23 | 74816 |
| 1729204800 | 9.28 | 0.08 | 0.87 | 9.22 | 9.28 | 9.2002 | 160663 |
| 1729118400 | 9.2 | 0.11 | 1.21 | 9.14 | 9.2 | 9.11 | 120252 |
| 1729032000 | 9.09 | -0.02 | -0.22 | 9.16 | 9.17 | 9.08 | 195990 |
| 1728945600 | 9.11 | -0.04 | -0.44 | 9.15 | 9.2 | 9.08 | 144585 |
| 1728686400 | 9.15 | -0.07 | -0.76 | 9.15 | 9.23 | 9.13 | 206839 |
| 1728600000 | 9.22 | -0.06 | -0.65 | 9.27 | 9.2899999 | 9.2 | 213145 |
| 1728513600 | 9.28 | -0.04 | -0.43 | 9.34 | 9.34 | 9.25 | 153349 |
| 1728427200 | 9.32 | 0.05 | 0.54 | 9.3 | 9.3297 | 9.265 | 102789 |
| 1728340800 | 9.27 | -0.07 | -0.75 | 9.34 | 9.36 | 9.225 | 165611 |
| 1728081600 | 9.34 | -0.06 | -0.64 | 9.3699999 | 9.3699999 | 9.2899999 | 141599 |
| 1727995200 | 9.4 | -0.03 | -0.32 | 9.43 | 9.46 | 9.3899 | 111120 |
| 1727908800 | 9.43 | -0.09 | -0.95 | 9.4953 | 9.5 | 9.4 | 174689 |
| 1727822400 | 9.52 | 0.13 | 1.38 | 9.46 | 9.52 | 9.41 | 213289 |
| 1727735520 | 9.39 | 0.16 | 1.73 | 9.2227 | 9.39 | 9.215 | 182317 |
| 1727476800 | 9.23 | 0.01 | 0.11 | 9.24 | 9.28 | 9.2 | 213077 |
| 1727390400 | 9.22 | 0.03 | 0.33 | 9.24 | 9.24 | 9.19 | 189060 |
| 1727304000 | 9.19 | 0 | 0.00 | 9.23 | 9.2388 | 9.18 | 139394 |
| 1727217600 | 9.19 | 0 | 0.00 | 9.21 | 9.22 | 9.14 | 111426 |
| 1727131200 | 9.19 | -0.06 | -0.65 | 9.25 | 9.25 | 9.16 | 127285 |
| 1726872000 | 9.25 | 0.04 | 0.43 | 9.21 | 9.25 | 9.1804 | 131088 |
| 1726785600 | 9.21 | 0.02 | 0.22 | 9.16 | 9.23 | 9.16 | 107226 |
| 1726699200 | 9.19 | 0.13 | 1.43 | 9.11 | 9.215 | 9.07 | 215635 |
| 1726612800 | 9.06 | 0.02 | 0.22 | 9.11 | 9.18 | 9.02 | 173183 |
| 1726526400 | 9.0399999 | -0.03 | -0.33 | 9.14 | 9.14 | 8.9949999 | 170398 |
| 1726267200 | 9.07 | -0.15 | -1.63 | 9.2 | 9.21 | 9.0399999 | 305773 |
| 1726180800 | 9.22 | 0.08 | 0.88 | 9.16 | 9.235 | 9.14 | 266492 |
| 1726094400 | 9.14 | 0.19 | 2.12 | 8.95 | 9.145 | 8.94 | 297358 |
| 1726008000 | 8.95 | 0.08 | 0.90 | 8.9221 | 8.97 | 8.88 | 194675 |
| 1725921600 | 8.8699999 | -0.02 | -0.22 | 8.9 | 8.9 | 8.86 | 126161 |
| 1725662400 | 8.89 | 0 | 0.00 | 8.8969 | 8.93 | 8.865 | 118206 |
| 1725576000 | 8.89 | 0.03 | 0.34 | 8.84 | 8.89 | 8.83 | 146997 |
| 1725489600 | 8.86 | 0.06 | 0.68 | 8.81 | 8.88 | 8.8 | 201671 |
| 1725403200 | 8.8 | -0.02 | -0.23 | 8.82 | 8.85 | 8.74 | 171495 |
| 1725057600 | 8.82 | -0.03 | -0.34 | 8.85 | 8.85 | 8.765 | 120744 |
| 1724971200 | 8.85 | 0.07 | 0.80 | 8.8 | 8.855 | 8.77 | 137637 |
| 1724884800 | 8.78 | 0.01 | 0.11 | 8.8 | 8.83 | 8.725 | 96080 |
| 1724798400 | 8.77 | 0.01 | 0.11 | 8.77 | 8.78 | 8.71 | 90736 |
| 1724712000 | 8.76 | 0.08 | 0.92 | 8.72 | 8.77 | 8.6501 | 156872 |
| 1724452800 | 8.68 | 0.04 | 0.46 | 8.64 | 8.72 | 8.63 | 158173 |
| 1724366400 | 8.64 | 0.01 | 0.06 | 8.63 | 8.64 | 8.6001 | 81669 |
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
