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 | 0.07 | 1.14006514658 | 6.14 | 6.25 | 6.07 | 120374 | 6.16550261 | CS |
| 4 | -2.86 | -31.5325248071 | 9.07 | 9.43 | 6.01 | 141599 | 7.56109486 | CS |
| 12 | -2.54 | -29.0285714286 | 8.75 | 9.43 | 6.01 | 68393 | 8.00751777 | CS |
| 26 | -2.25 | -26.5957446809 | 8.46 | 9.43 | 6.01 | 55398 | 8.04985893 | CS |
| 52 | -1.3 | -17.310252996 | 7.51 | 9.43 | 6.01 | 36756 | 8.14498854 | CS |
| 156 | -2.5 | -28.7026406429 | 8.71 | 9.43 | 6.01 | 25183 | 7.98460701 | CS |
| 260 | -1.15 | -15.625 | 7.36 | 10.13 | 6.01 | 23432 | 8.27209565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.25 | 0.01 | 0.16 | 6.25 | 6.275 | 6.19 | 71378 |
| 1745534400 | 6.24 | 0.07 | 1.13 | 6.21 | 6.24 | 6.1799 | 98168 |
| 1745448000 | 6.17 | 0.04 | 0.65 | 6.17 | 6.2115 | 6.16 | 64898 |
| 1745361600 | 6.13 | -0.02 | -0.33 | 6.15 | 6.15 | 6.07 | 133431 |
| 1745275200 | 6.15 | -0.01 | -0.16 | 6.14 | 6.18 | 6.1 | 185000 |
| 1744929600 | 6.16 | -0.22 | -3.45 | 6.4 | 6.4689 | 6.01 | 408509 |
| 1744843200 | 6.38 | -0.02 | -0.31 | 6.25 | 6.54 | 6.25 | 317532 |
| 1744756800 | 6.4 | -2.98 | -31.77 | 6.32 | 6.7083 | 6.2001 | 303134 |
| 1744670400 | 9.38 | 0.06 | 0.64 | 9.32 | 9.43 | 9.315 | 154206 |
| 1744411200 | 9.32 | 0.23 | 2.53 | 9.15 | 9.42 | 9.15 | 271137 |
| 1744324800 | 9.09 | -0.06 | -0.66 | 9.02 | 9.11 | 8.99 | 43269 |
| 1744238400 | 9.15 | 0.21 | 2.29 | 8.91 | 9.15 | 8.8 | 91277 |
| 1744152000 | 8.945 | 0.02 | 0.17 | 9.01 | 9.03 | 8.92 | 22957 |
| 1744065600 | 8.93 | -0.14 | -1.54 | 8.76 | 9.07 | 8.67 | 55524 |
| 1743806400 | 9.07 | -0.19 | -2.05 | 9.19 | 9.23 | 9.02 | 68417 |
| 1743720000 | 9.26 | 0.01 | 0.11 | 9.34 | 9.34 | 9.2533 | 21512 |
| 1743633600 | 9.25 | -0.01 | -0.11 | 9.21 | 9.33 | 9.2023 | 201916 |
| 1743547200 | 9.26 | 0.04 | 0.43 | 9.25 | 9.27 | 9.2 | 65359 |
| 1743460800 | 9.22 | 0.06 | 0.66 | 9.09 | 9.24 | 9.07 | 150436 |
| 1743201600 | 9.16 | 0.04 | 0.42 | 9.07 | 9.18 | 9.07 | 36033 |
| 1743115200 | 9.122 | 0.07 | 0.80 | 9.13 | 9.14 | 9.06 | 34458 |
| 1743028800 | 9.05 | -0.1 | -1.09 | 9.11 | 9.2 | 9.05 | 55209 |
| 1742942400 | 9.15 | 0.2 | 2.25 | 9.17 | 9.2899999 | 9.1199999 | 116668 |
| 1742856000 | 8.949 | 0 | 0.01 | 8.99 | 8.99 | 8.86 | 10674 |
| 1742596800 | 8.948 | 0.01 | 0.15 | 8.9519 | 8.9552 | 8.92 | 12125 |
| 1742510400 | 8.935 | 0.02 | 0.17 | 8.91 | 8.9559 | 8.91 | 4314 |
| 1742424000 | 8.92 | -0.06 | -0.67 | 8.9 | 8.9690999 | 8.9 | 30778 |
| 1742337600 | 8.98 | -0.13 | -1.43 | 8.94 | 9.0162 | 8.8 | 20756 |
| 1742251200 | 9.11 | 0.12 | 1.33 | 9.09 | 9.14 | 9.05 | 23275 |
| 1741992000 | 8.99 | 0.05 | 0.56 | 8.98 | 9.0012 | 8.96 | 14876 |
| 1741905600 | 8.94 | -0.1 | -1.08 | 9 | 9 | 8.92 | 11509 |
| 1741819200 | 9.038 | 0.09 | 1.04 | 8.97 | 9.0399999 | 8.97 | 11174 |
| 1741732800 | 8.945 | -0.11 | -1.16 | 9.06 | 9.06 | 8.93 | 50810 |
| 1741646400 | 9.05 | -0.13 | -1.42 | 9.06 | 9.145 | 9.0399999 | 17638 |
| 1741390800 | 9.18 | 0.18 | 2.00 | 9.06 | 9.19 | 9.06 | 23191 |
| 1741304400 | 9 | -0.05 | -0.55 | 9.03 | 9.0399999 | 8.98 | 35140 |
| 1741218000 | 9.05 | 0.02 | 0.22 | 9.01 | 9.08 | 9.01 | 30793 |
| 1741131600 | 9.03 | 0.08 | 0.89 | 9.05 | 9.05 | 8.9845 | 57679 |
| 1741045200 | 8.95 | 0 | 0.00 | 9 | 9.06 | 8.93 | 92320 |
| 1740786000 | 8.95 | 0 | 0.00 | 8.93 | 8.9708 | 8.92 | 31195 |
| 1740699600 | 8.95 | -0.06 | -0.67 | 9.03 | 9.03 | 8.93 | 21640 |
| 1740613200 | 9.01 | -0.06 | -0.66 | 9.07 | 9.11 | 9 | 80873 |
| 1740526800 | 9.07 | 0.04 | 0.44 | 9.02 | 9.09 | 9.02 | 64611 |
| 1740440400 | 9.03 | 0.1 | 1.12 | 8.97 | 9.0401 | 8.9608 | 14746 |
| 1740181200 | 8.93 | -0.01 | -0.11 | 8.93 | 8.97 | 8.9132 | 46522 |
| 1740094800 | 8.94 | 0.09 | 1.02 | 8.85 | 8.94 | 8.85 | 17179 |
| 1740008400 | 8.85 | -0.04 | -0.45 | 8.83 | 8.8682 | 8.78 | 44933 |
| 1739922000 | 8.89 | 0.03 | 0.34 | 8.85 | 8.91 | 8.85 | 50171 |
| 1739576400 | 8.86 | -0.01 | -0.11 | 8.88 | 8.8981 | 8.86 | 15456 |
| 1739490000 | 8.8699999 | 0.12 | 1.36 | 8.8 | 8.8699999 | 8.75 | 25399 |
| 1739403600 | 8.751 | 0.06 | 0.67 | 8.69 | 8.7596 | 8.67 | 14420 |
| 1739317200 | 8.693 | 0.02 | 0.27 | 8.71 | 8.71 | 8.6805 | 4843 |
| 1739230800 | 8.67 | -0.01 | -0.11 | 8.65 | 8.71 | 8.63 | 28976 |
| 1738971600 | 8.6799 | -0.02 | -0.23 | 8.72 | 8.72 | 8.6199999 | 31034 |
| 1738885200 | 8.7 | 0 | 0.00 | 8.66 | 8.74 | 8.66 | 14204 |
| 1738798800 | 8.7 | 0.1 | 1.16 | 8.65 | 8.7 | 8.65 | 28238 |
| 1738712400 | 8.6 | -0.03 | -0.35 | 8.63 | 8.63 | 8.5996 | 27127 |
| 1738626000 | 8.63 | -0.04 | -0.46 | 8.65 | 8.655 | 8.61 | 32775 |
| 1738366800 | 8.67 | -0.12 | -1.37 | 8.74 | 8.76 | 8.67 | 29782 |
| 1738280400 | 8.7899999 | 0.12 | 1.38 | 8.75 | 8.82 | 8.75 | 12424 |
| 1738194000 | 8.67 | 0.02 | 0.23 | 8.67 | 8.7 | 8.66 | 21603 |
| 1738107600 | 8.65 | -0.04 | -0.46 | 8.6199999 | 8.7 | 8.6199999 | 21622 |
| 1738021200 | 8.69 | 0.17 | 2.00 | 8.52 | 8.7 | 8.47 | 49741 |
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
