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 | 0.56 | 5.7318321392 | 9.77 | 10.3597 | 9.7503 | 123483 | 10.08077714 | CS |
| 4 | 0.81 | 8.50840336134 | 9.52 | 10.3942 | 9.27 | 112452 | 9.859454 | CS |
| 12 | 0.63 | 6.49484536082 | 9.7 | 10.3942 | 9.1 | 92446 | 9.65874558 | CS |
| 26 | 0.58 | 5.94871794872 | 9.75 | 10.3942 | 8.83 | 92948 | 9.58797083 | CS |
| 52 | 1.78 | 20.8187134503 | 8.55 | 10.3942 | 8.37 | 101732 | 9.31543333 | CS |
| 156 | -1.27 | -10.9482758621 | 11.6 | 11.7829 | 7.67 | 116054 | 9.22292215 | CS |
| 260 | 2.08 | 25.2121212121 | 8.25 | 12.69 | 4.26 | 133316 | 9.06871118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 10.33 | 0.15 | 1.47 | 10.24 | 10.3597 | 10.24 | 136715 |
| 1732318800 | 10.18 | 0.15 | 1.50 | 10.18 | 10.2 | 10.11 | 133591 |
| 1732232400 | 10.03 | 0.19 | 1.93 | 9.9286 | 10.0986 | 9.9008 | 130226 |
| 1732146000 | 9.84 | -0.06 | -0.61 | 9.875 | 9.875 | 9.81 | 60534 |
| 1732059600 | 9.9 | 0.12 | 1.23 | 9.812 | 9.9 | 9.7503 | 124991 |
| 1731973200 | 9.78 | 0.02 | 0.20 | 9.76 | 9.8874 | 9.75 | 63230 |
| 1731714000 | 9.76 | -0.18 | -1.81 | 9.89 | 9.9096 | 9.7 | 82749 |
| 1731627600 | 9.94 | -0.16 | -1.58 | 10.13 | 10.13 | 9.92 | 80383 |
| 1731541200 | 10.1 | -0.1 | -0.98 | 10.17 | 10.265 | 10.1 | 78930 |
| 1731454800 | 10.2 | -0.14 | -1.35 | 10.3942 | 10.3942 | 10.17 | 99227 |
| 1731368400 | 10.34 | 0.13 | 1.27 | 10.32 | 10.364 | 10.25 | 89226 |
| 1731109200 | 10.21 | 0.11 | 1.09 | 10.07 | 10.23 | 10.07 | 44179 |
| 1731022800 | 10.1 | 0.06 | 0.60 | 10.05 | 10.15 | 10.0035 | 137100 |
| 1730936400 | 10.04 | 0.48 | 5.02 | 9.925 | 10.09 | 9.8553 | 207818 |
| 1730850000 | 9.56 | 0.2 | 2.14 | 9.3698 | 9.56 | 9.369 | 105906 |
| 1730763600 | 9.36 | 0.04 | 0.43 | 9.33 | 9.42 | 9.27 | 280642 |
| 1730500800 | 9.32 | 0 | 0.00 | 9.35 | 9.4 | 9.31 | 97621 |
| 1730414400 | 9.32 | -0.18 | -1.89 | 9.45 | 9.4689 | 9.32 | 55125 |
| 1730328000 | 9.5 | 0.07 | 0.74 | 9.42 | 9.5299 | 9.4 | 59173 |
| 1730241600 | 9.43 | -0.09 | -0.95 | 9.5 | 9.525 | 9.42 | 83882 |
| 1730155200 | 9.52 | 0.11 | 1.17 | 9.48 | 9.58 | 9.48 | 84417 |
| 1729896000 | 9.41 | -0.02 | -0.21 | 9.46 | 9.55 | 9.41 | 44549 |
| 1729809600 | 9.43 | -0.05 | -0.53 | 9.53 | 9.5399999 | 9.41 | 69517 |
| 1729723200 | 9.48 | -0.18 | -1.86 | 9.61 | 9.61 | 9.44 | 67888 |
| 1729636800 | 9.66 | -0.07 | -0.72 | 9.7190999 | 9.72 | 9.65 | 44831 |
| 1729550400 | 9.73 | -0.05 | -0.51 | 9.8 | 9.83 | 9.71 | 91170 |
| 1729291200 | 9.78 | 0.05 | 0.51 | 9.78 | 9.82 | 9.765 | 42904 |
| 1729204800 | 9.73 | -0.05 | -0.51 | 9.81 | 9.8504 | 9.72 | 67723 |
| 1729118400 | 9.78 | 0.13 | 1.35 | 9.68 | 9.7948 | 9.68 | 94339 |
| 1729032000 | 9.65 | -0.06 | -0.62 | 9.67 | 9.72 | 9.57 | 113644 |
| 1728945600 | 9.71 | 0.08 | 0.83 | 9.67 | 9.72 | 9.66 | 67852 |
| 1728686400 | 9.63 | 0.19 | 2.01 | 9.43 | 9.64 | 9.43 | 114991 |
| 1728600000 | 9.44 | -0.09 | -0.94 | 9.46 | 9.48 | 9.4 | 62737 |
| 1728513600 | 9.53 | -0.04 | -0.42 | 9.56 | 9.575 | 9.49 | 49878 |
| 1728427200 | 9.57 | 0.07 | 0.74 | 9.5399999 | 9.58 | 9.52 | 37738 |
| 1728340800 | 9.5 | -0.05 | -0.52 | 9.505 | 9.57 | 9.4401 | 86084 |
| 1728081600 | 9.55 | 0.07 | 0.74 | 9.58 | 9.598 | 9.5399999 | 54424 |
| 1727995200 | 9.48 | -0.06 | -0.63 | 9.4701 | 9.55 | 9.4449 | 42230 |
| 1727908800 | 9.5399999 | 0.01 | 0.10 | 9.4949999 | 9.5699 | 9.4949999 | 61576 |
| 1727822400 | 9.53 | -0.08 | -0.83 | 9.61 | 9.61 | 9.44 | 80365 |
| 1727735520 | 9.61 | -0.01 | -0.10 | 9.61 | 9.66 | 9.5701 | 60899 |
| 1727476800 | 9.6199999 | 0.05 | 0.52 | 9.68 | 9.6959 | 9.58 | 67437 |
| 1727390400 | 9.57 | 0.03 | 0.31 | 9.63 | 9.6893999 | 9.56 | 114765 |
| 1727304000 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.65 | 9.51 | 112736 |
| 1727217600 | 9.61 | 0.04 | 0.42 | 9.6 | 9.6181 | 9.55 | 135948 |
| 1727131200 | 9.57 | 0.01 | 0.10 | 9.6 | 9.6399 | 9.51 | 156563 |
| 1726872000 | 9.56 | -0.11 | -1.14 | 9.64 | 9.64 | 9.55 | 85282 |
| 1726785600 | 9.67 | 0.21 | 2.22 | 9.61 | 9.7 | 9.58 | 107639 |
| 1726699200 | 9.46 | -0.01 | -0.11 | 9.39 | 9.639 | 9.39 | 113415 |
| 1726612800 | 9.47 | 0.08 | 0.85 | 9.4068 | 9.5699 | 9.4 | 75161 |
| 1726526400 | 9.39 | 0.01 | 0.11 | 9.395 | 9.4102 | 9.335 | 55944 |
| 1726267200 | 9.38 | 0.01 | 0.11 | 9.33 | 9.435 | 9.33 | 71627 |
| 1726180800 | 9.3699999 | 0.08 | 0.86 | 9.35 | 9.46 | 9.27 | 74342 |
| 1726094400 | 9.2899999 | 0.09 | 0.98 | 9.2 | 9.2899999 | 9.1 | 61419 |
| 1726008000 | 9.2 | 0.01 | 0.11 | 9.19 | 9.22 | 9.105 | 47189 |
| 1725921600 | 9.19 | -0.03 | -0.33 | 9.24 | 9.2899999 | 9.19 | 111929 |
| 1725662400 | 9.22 | -0.13 | -1.41 | 9.355 | 9.405 | 9.1601 | 55790 |
| 1725576000 | 9.352 | -0.11 | -1.14 | 9.57 | 9.57 | 9.33 | 75268 |
| 1725489600 | 9.46 | 0 | 0.00 | 9.44 | 9.52 | 9.38 | 100995 |
| 1725403200 | 9.46 | -0.33 | -3.37 | 9.71 | 9.7449999 | 9.46 | 103173 |
| 1725057600 | 9.7899999 | -0.01 | -0.10 | 9.82 | 9.845 | 9.7101 | 111228 |
| 1724971200 | 9.8 | 0.13 | 1.34 | 9.7 | 9.83 | 9.69 | 184663 |
| 1724884800 | 9.67 | -0.13 | -1.33 | 9.76 | 9.78 | 9.6199999 | 92896 |
| 1724798400 | 9.8 | -0.04 | -0.41 | 9.8 | 9.8568 | 9.75 | 59330 |
| 1724712000 | 9.84 | 0.04 | 0.41 | 9.89 | 9.9099 | 9.82 | 62342 |
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
