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 | -0.33 | -4.0243902439 | 8.2 | 8.27 | 7.83 | 199027 | 8.02993177 | CS |
| 4 | -0.77 | -8.91203703704 | 8.64 | 8.65 | 7.47 | 419128 | 7.90466213 | CS |
| 12 | -0.38 | -4.60606060606 | 8.25 | 8.98 | 7.47 | 452998 | 8.24674226 | CS |
| 26 | 0.25 | 3.28083989501 | 7.62 | 8.98 | 6.93 | 344361 | 7.99888248 | CS |
| 52 | 1.16 | 17.2876304024 | 6.71 | 8.98 | 5.36 | 328089 | 7.44938138 | CS |
| 156 | 0.49 | 6.63956639566 | 7.38 | 11.61 | 5.36 | 342248 | 7.64087154 | CS |
| 260 | -1.09 | -12.1651785714 | 8.96 | 14.22 | 4.64 | 384297 | 8.58375415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733524800 | 7.87 | -0.2 | -2.48 | 8.1 | 8.1 | 7.83 | 292805 |
| 1733438400 | 8.07 | -0.02 | -0.25 | 8.1199999 | 8.18 | 8.01 | 142131 |
| 1733352000 | 8.09 | 0 | 0.00 | 8.06 | 8.2 | 8.01 | 181249 |
| 1733265600 | 8.09 | 0.2 | 2.53 | 7.95 | 8.19 | 7.95 | 166390 |
| 1733179200 | 7.89 | -0.23 | -2.83 | 8.02 | 8.18 | 7.87 | 313454 |
| 1732920000 | 8.1199999 | 0 | 0.00 | 8.2 | 8.27 | 8.09 | 191912 |
| 1732833600 | 8.1199999 | -0.08 | -0.98 | 8.18 | 8.2 | 8.06 | 155427 |
| 1732747200 | 8.2 | 0.02 | 0.24 | 8.25 | 8.27 | 8.15 | 226567 |
| 1732660800 | 8.18 | 0.03 | 0.37 | 8.14 | 8.19 | 8.1 | 216354 |
| 1732574400 | 8.15 | -0.03 | -0.37 | 7.95 | 8.18 | 7.84 | 721121 |
| 1732315200 | 8.18 | 0.07 | 0.86 | 8.1199999 | 8.25 | 8.07 | 544647 |
| 1732228800 | 8.11 | 0.15 | 1.88 | 8 | 8.1199999 | 7.94 | 479032 |
| 1732142400 | 7.96 | 0.05 | 0.63 | 7.85 | 7.97 | 7.85 | 350191 |
| 1732056000 | 7.91 | 0.16 | 2.06 | 7.82 | 7.92 | 7.74 | 260122 |
| 1731969600 | 7.75 | 0.2 | 2.65 | 7.76 | 7.84 | 7.69 | 201029 |
| 1731710400 | 7.55 | -0.17 | -2.20 | 7.74 | 7.8 | 7.55 | 209642 |
| 1731624000 | 7.72 | 0.17 | 2.25 | 7.47 | 7.77 | 7.47 | 526164 |
| 1731537600 | 7.55 | 0.01 | 0.13 | 7.58 | 7.63 | 7.48 | 467081 |
| 1731451200 | 7.54 | -0.07 | -0.92 | 7.51 | 7.65 | 7.51 | 424567 |
| 1731364800 | 7.61 | -0.4 | -4.99 | 7.77 | 7.83 | 7.52 | 1204986 |
| 1731105600 | 8.01 | -0.76 | -8.67 | 8.64 | 8.65 | 7.95 | 1400489 |
| 1731019200 | 8.77 | 0.18 | 2.10 | 8.63 | 8.84 | 8.47 | 844513 |
| 1730932800 | 8.59 | -0.16 | -1.83 | 8.41 | 8.71 | 8.34 | 667060 |
| 1730846400 | 8.75 | 0.15 | 1.74 | 8.6199999 | 8.76 | 8.61 | 566156 |
| 1730760000 | 8.6 | 0.07 | 0.82 | 8.5399999 | 8.64 | 8.45 | 280978 |
| 1730497200 | 8.53 | 0.09 | 1.07 | 8.51 | 8.67 | 8.41 | 405567 |
| 1730410800 | 8.44 | 0.03 | 0.36 | 8.2899999 | 8.47 | 8.24 | 967901 |
| 1730324400 | 8.41 | -0.1 | -1.18 | 8.51 | 8.51 | 8.31 | 278941 |
| 1730238000 | 8.51 | 0.08 | 0.95 | 8.49 | 8.6 | 8.45 | 740682 |
| 1730151600 | 8.43 | -0.13 | -1.52 | 8.55 | 8.6199999 | 8.3 | 659158 |
| 1729892400 | 8.56 | -0.16 | -1.83 | 8.66 | 8.72 | 8.5399999 | 341090 |
| 1729806000 | 8.72 | -0.13 | -1.47 | 8.91 | 8.91 | 8.6199999 | 395150 |
| 1729719600 | 8.85 | -0.11 | -1.23 | 8.93 | 8.95 | 8.76 | 344566 |
| 1729633200 | 8.96 | 0.48 | 5.66 | 8.53 | 8.98 | 8.53 | 940297 |
| 1729546800 | 8.48 | 0.18 | 2.17 | 8.47 | 8.57 | 8.26 | 803669 |
| 1729287600 | 8.3 | 0.19 | 2.34 | 8.2 | 8.47 | 7.95 | 1275389 |
| 1729201200 | 8.11 | 0.05 | 0.62 | 8.13 | 8.16 | 8.06 | 610313 |
| 1729114800 | 8.06 | -0.01 | -0.12 | 8.16 | 8.22 | 8.0399999 | 503845 |
| 1729028400 | 8.07 | -0.03 | -0.37 | 8.07 | 8.14 | 7.99 | 492176 |
| 1728682800 | 8.1 | 0.09 | 1.12 | 8.07 | 8.26 | 8.06 | 223531 |
| 1728596400 | 8.01 | 0.18 | 2.30 | 7.85 | 8.01 | 7.8 | 344693 |
| 1728510000 | 7.83 | -0.1 | -1.26 | 7.88 | 7.93 | 7.8 | 337226 |
| 1728423600 | 7.93 | 0.04 | 0.51 | 7.85 | 7.95 | 7.85 | 316567 |
| 1728337200 | 7.89 | -0.1 | -1.25 | 7.95 | 7.95 | 7.84 | 201533 |
| 1728078000 | 7.99 | -0.07 | -0.87 | 8.03 | 8.16 | 7.95 | 385034 |
| 1727991600 | 8.06 | -0.09 | -1.10 | 8.1 | 8.15 | 7.99 | 296287 |
| 1727905200 | 8.15 | -0.03 | -0.37 | 8.18 | 8.25 | 8.02 | 611464 |
| 1727818800 | 8.18 | 0.06 | 0.74 | 8.2 | 8.23 | 8.1199999 | 166668 |
| 1727732400 | 8.1199999 | -0.11 | -1.34 | 8.15 | 8.18 | 8.03 | 225485 |
| 1727473200 | 8.23 | -0.2 | -2.37 | 8.41 | 8.44 | 8.16 | 231052 |
| 1727386800 | 8.43 | -0.08 | -0.94 | 8.53 | 8.5399999 | 8.42 | 253974 |
| 1727300400 | 8.51 | 0.02 | 0.24 | 8.48 | 8.5399999 | 8.43 | 579254 |
| 1727214000 | 8.49 | 0.09 | 1.07 | 8.5 | 8.56 | 8.42 | 341689 |
| 1727127600 | 8.4 | -0.01 | -0.12 | 8.39 | 8.53 | 8.39 | 133443 |
| 1726868400 | 8.41 | 0.24 | 2.94 | 8.28 | 8.58 | 8.26 | 530103 |
| 1726782000 | 8.17 | 0 | 0.00 | 8.34 | 8.34 | 8.1 | 425898 |
| 1726695600 | 8.17 | -0.19 | -2.27 | 8.33 | 8.47 | 8.14 | 468784 |
| 1726609200 | 8.36 | -0.15 | -1.76 | 8.45 | 8.52 | 8.32 | 214001 |
| 1726522800 | 8.51 | 0.06 | 0.71 | 8.45 | 8.5399999 | 8.41 | 285431 |
| 1726263600 | 8.45 | 0.29 | 3.55 | 8.25 | 8.52 | 8.22 | 539015 |
| 1726177200 | 8.16 | 0.51 | 6.67 | 7.79 | 8.23 | 7.79 | 435597 |
| 1726090800 | 7.65 | -0.02 | -0.26 | 7.64 | 7.66 | 7.58 | 87721 |
| 1726004400 | 7.67 | 0.23 | 3.09 | 7.43 | 7.68 | 7.42 | 193731 |
| 1725918000 | 7.44 | 0.12 | 1.64 | 7.35 | 7.49 | 7.35 | 300345 |
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
