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 | 0.56 | 5.55555555556 | 10.08 | 10.82 | 10.02 | 1302538 | 10.41723106 | DR |
| 4 | 0.74 | 7.47474747475 | 9.9 | 10.82 | 9.87 | 1346855 | 10.30702087 | DR |
| 12 | 0.41 | 4.00782013685 | 10.23 | 10.82 | 9.22 | 1285592 | 9.97668309 | DR |
| 26 | 0.41 | 4.00782013685 | 10.23 | 10.82 | 8.78 | 1778527 | 9.75147418 | DR |
| 52 | -0.22 | -2.02578268877 | 10.86 | 12.98 | 8.78 | 1743109 | 10.3601724 | DR |
| 156 | 1.18 | 12.4735729387 | 9.46 | 12.98 | 7.46 | 1520880 | 9.98412854 | DR |
| 260 | 1.91 | 21.8785796105 | 8.73 | 14.445 | 4.431 | 1110837 | 10.062137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 10.64 | 0 | 0.00 | 10.53 | 10.665 | 10.52 | 1874210 |
| 1731714000 | 10.64 | 0.15 | 1.43 | 10.48 | 10.82 | 10.45 | 1464806 |
| 1731627600 | 10.49 | 0.2 | 1.94 | 10.33 | 10.56 | 10.33 | 2378170 |
| 1731541200 | 10.29 | 0.02 | 0.19 | 10.3 | 10.335 | 10.215 | 877153 |
| 1731454800 | 10.27 | 0.17 | 1.68 | 10.16 | 10.31 | 10.1266 | 1064039 |
| 1731368400 | 10.1 | -0.07 | -0.69 | 10.08 | 10.14 | 10.02 | 728521 |
| 1731109200 | 10.17 | -0.19 | -1.83 | 10.21 | 10.24 | 9.98 | 1462908 |
| 1731022800 | 10.36 | -0.07 | -0.67 | 10.44 | 10.45 | 10.23 | 1155105 |
| 1730936400 | 10.43 | -0.08 | -0.76 | 10.46 | 10.585 | 10.395 | 790483 |
| 1730850000 | 10.51 | 0.17 | 1.64 | 10.44 | 10.52 | 10.36 | 756321 |
| 1730763600 | 10.34 | 0.12 | 1.17 | 10.35 | 10.39 | 10.29 | 942615 |
| 1730500800 | 10.22 | -0.05 | -0.49 | 10.38 | 10.38 | 10.18 | 2372841 |
| 1730414400 | 10.27 | -0.16 | -1.53 | 10.47 | 10.53 | 10.26 | 2485772 |
| 1730328000 | 10.43 | 0.09 | 0.87 | 10.34 | 10.48 | 10.34 | 1360120 |
| 1730241600 | 10.34 | -0.07 | -0.67 | 10.43 | 10.495 | 10.3201 | 1030105 |
| 1730155200 | 10.41 | 0 | 0.00 | 10.61 | 10.64 | 10.4 | 1529094 |
| 1729896000 | 10.41 | 0.21 | 2.06 | 10.35 | 10.55 | 10.335 | 1365953 |
| 1729809600 | 10.2 | 0.06 | 0.59 | 10.15 | 10.235 | 10.06 | 1242084 |
| 1729723200 | 10.14 | -0.01 | -0.10 | 10.1 | 10.17 | 10.06 | 891143 |
| 1729636800 | 10.15 | 0.25 | 2.53 | 9.91 | 10.25 | 9.91 | 1831485 |
| 1729550400 | 9.9 | 0.08 | 0.81 | 9.9 | 10.02 | 9.8699999 | 1208378 |
| 1729291200 | 9.82 | 0.1 | 1.03 | 9.82 | 9.835 | 9.72 | 1271976 |
| 1729204800 | 9.72 | 0.08 | 0.83 | 9.63 | 9.7899999 | 9.61 | 691775 |
| 1729118400 | 9.64 | -0.03 | -0.31 | 9.6199999 | 9.7 | 9.56 | 1207560 |
| 1729032000 | 9.67 | -0.2 | -2.03 | 9.75 | 9.78 | 9.615 | 1560719 |
| 1728945600 | 9.8699999 | 0.2 | 2.07 | 9.6 | 9.9149999 | 9.6 | 2527601 |
| 1728686400 | 9.67 | -0.05 | -0.51 | 9.6199999 | 9.83 | 9.6 | 1630602 |
| 1728600000 | 9.72 | -0.03 | -0.31 | 9.67 | 9.755 | 9.64 | 1038835 |
| 1728513600 | 9.75 | -0.3 | -2.99 | 9.99 | 9.99 | 9.73 | 1197934 |
| 1728427200 | 10.05 | -0.15 | -1.47 | 9.99 | 10.1299 | 9.94 | 1068973 |
| 1728340800 | 10.2 | -0.05 | -0.49 | 10.18 | 10.32 | 10.145 | 1268287 |
| 1728081600 | 10.25 | 0.23 | 2.30 | 10.04 | 10.25 | 10.04 | 772733 |
| 1727995200 | 10.02 | -0.09 | -0.89 | 9.92 | 10.055 | 9.875 | 740861 |
| 1727908800 | 10.11 | 0.02 | 0.20 | 10.215 | 10.24 | 10.07 | 750714 |
| 1727822400 | 10.09 | 0.09 | 0.90 | 10.04 | 10.145 | 9.965 | 994040 |
| 1727735520 | 10 | -0.02 | -0.20 | 10.03 | 10.1 | 9.955 | 565613 |
| 1727476800 | 10.02 | 0.06 | 0.60 | 9.98 | 10.135 | 9.965 | 1046209 |
| 1727390400 | 9.96 | 0.48 | 5.06 | 9.69 | 10.005 | 9.69 | 2177921 |
| 1727304000 | 9.48 | -0.24 | -2.47 | 9.68 | 9.68 | 9.48 | 715357 |
| 1727217600 | 9.72 | 0.37 | 3.96 | 9.56 | 9.775 | 9.56 | 1693644 |
| 1727131200 | 9.35 | -0.09 | -0.95 | 9.35 | 9.36 | 9.22 | 2877634 |
| 1726872000 | 9.44 | -0.24 | -2.48 | 9.56 | 9.6 | 9.42 | 1052423 |
| 1726785600 | 9.68 | 0.03 | 0.31 | 9.72 | 9.735 | 9.655 | 554096 |
| 1726699200 | 9.65 | -0.05 | -0.52 | 9.75 | 9.82 | 9.605 | 669434 |
| 1726612800 | 9.7 | 0.08 | 0.83 | 9.6 | 9.725 | 9.6 | 1307087 |
| 1726526400 | 9.6199999 | -0.15 | -1.54 | 9.78 | 9.84 | 9.58 | 1412384 |
| 1726267200 | 9.77 | 0.1 | 1.03 | 9.81 | 9.875 | 9.7449999 | 883563 |
| 1726180800 | 9.67 | -0.12 | -1.23 | 9.7449999 | 9.75 | 9.565 | 2214096 |
| 1726094400 | 9.7899999 | 0.04 | 0.41 | 9.73 | 9.815 | 9.655 | 1729852 |
| 1726008000 | 9.75 | 0.05 | 0.52 | 9.8 | 9.91 | 9.695 | 1182710 |
| 1725921600 | 9.7 | -0.03 | -0.31 | 9.7 | 9.76 | 9.67 | 432050 |
| 1725662400 | 9.73 | -0.16 | -1.62 | 9.9 | 9.93 | 9.695 | 806777 |
| 1725576000 | 9.89 | 0.07 | 0.71 | 9.86 | 9.92 | 9.76 | 743667 |
| 1725489600 | 9.82 | 0.14 | 1.45 | 9.71 | 9.9149999 | 9.71 | 1464794 |
| 1725403200 | 9.68 | -0.06 | -0.62 | 9.83 | 9.83 | 9.605 | 1127011 |
| 1725057600 | 9.74 | -0.17 | -1.72 | 9.81 | 9.845 | 9.685 | 2642052 |
| 1724971200 | 9.91 | -0.2 | -1.98 | 10 | 10.03 | 9.825 | 1867755 |
| 1724884800 | 10.11 | 0 | 0.00 | 10.08 | 10.1999 | 10.06 | 561612 |
| 1724798400 | 10.11 | 0.01 | 0.10 | 10.01 | 10.165 | 9.99 | 951023 |
| 1724712000 | 10.1 | -0.16 | -1.56 | 10.23 | 10.27 | 10.06 | 1511465 |
| 1724452800 | 10.26 | 0.13 | 1.28 | 10.12 | 10.325 | 10.05 | 1471784 |
| 1724366400 | 10.13 | -0.22 | -2.13 | 10.23 | 10.29 | 10.065 | 3323427 |
| 1724280000 | 10.35 | 0.11 | 1.07 | 10.37 | 10.42 | 10.295 | 2242697 |
| 1724193600 | 10.24 | 0.05 | 0.49 | 10.1 | 10.28 | 10.1 | 2153759 |
| 1724107200 | 10.19 | 0.21 | 2.10 | 10.09 | 10.28 | 10.08 | 917217 |
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
