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 | -0.15 | -1.76470588235 | 8.5 | 8.61 | 8.25 | 23424 | 8.42172592 | CS |
| 4 | -0.22 | -2.56709451575 | 8.57 | 8.63 | 8.25 | 13209 | 8.45392019 | CS |
| 12 | 0.35 | 4.375 | 8 | 8.8 | 7.68 | 14861 | 8.31070723 | CS |
| 26 | 0.27 | 3.34158415842 | 8.08 | 8.8 | 7.36 | 14533 | 8.08031366 | CS |
| 52 | 0.64 | 8.3009079118 | 7.71 | 8.8 | 7 | 16886 | 7.73601412 | CS |
| 156 | -0.8 | -8.74316939891 | 9.15 | 11.5 | 6.8 | 26720 | 8.3483166 | CS |
| 260 | -0.15 | -1.76470588235 | 8.5 | 11.5 | 4.72 | 32876 | 8.49249628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 8.28 | -0.03 | -0.36 | 8.3 | 8.36 | 8.25 | 32207 |
| 1732833600 | 8.31 | -0.24 | -2.81 | 8.6 | 8.6 | 8.31 | 33583 |
| 1732747200 | 8.55 | 0.03 | 0.35 | 8.5 | 8.57 | 8.38 | 11803 |
| 1732660800 | 8.52 | -0.09 | -1.05 | 8.56 | 8.6 | 8.5 | 7103 |
| 1732574400 | 8.61 | 0.11 | 1.29 | 8.5 | 8.61 | 8.4 | 32424 |
| 1732315200 | 8.5 | 0.02 | 0.24 | 8.48 | 8.53 | 8.48 | 7534 |
| 1732228800 | 8.48 | -0.03 | -0.35 | 8.51 | 8.51 | 8.44 | 2391 |
| 1732142400 | 8.51 | 0.05 | 0.59 | 8.5 | 8.51 | 8.39 | 10620 |
| 1732056000 | 8.46 | 0.06 | 0.71 | 8.44 | 8.46 | 8.41 | 7106 |
| 1731969600 | 8.4 | -0.06 | -0.71 | 8.45 | 8.52 | 8.33 | 14226 |
| 1731710400 | 8.46 | -0.08 | -0.94 | 8.52 | 8.52 | 8.4 | 10787 |
| 1731624000 | 8.5399999 | 0.01 | 0.12 | 8.5399999 | 8.63 | 8.52 | 10021 |
| 1731537600 | 8.53 | 0.01 | 0.12 | 8.52 | 8.5399999 | 8.45 | 10514 |
| 1731451200 | 8.52 | -0.08 | -0.93 | 8.55 | 8.55 | 8.5 | 5319 |
| 1731364800 | 8.6 | 0.13 | 1.53 | 8.5 | 8.6 | 8.4 | 15378 |
| 1731105600 | 8.47 | 0.02 | 0.24 | 8.49 | 8.49 | 8.4 | 6569 |
| 1731019200 | 8.45 | 0.01 | 0.12 | 8.42 | 8.55 | 8.42 | 10609 |
| 1730932800 | 8.44 | 0.08 | 0.96 | 8.49 | 8.5 | 8.36 | 12785 |
| 1730846400 | 8.36 | -0.21 | -2.45 | 8.52 | 8.53 | 8.35 | 16261 |
| 1730760000 | 8.57 | 0.14 | 1.66 | 8.57 | 8.6199999 | 8.46 | 6931 |
| 1730497200 | 8.43 | 0.04 | 0.48 | 8.42 | 8.5 | 8.4 | 2915 |
| 1730410800 | 8.39 | -0.07 | -0.83 | 8.5 | 8.5 | 8.32 | 7456 |
| 1730324400 | 8.46 | -0.11 | -1.28 | 8.59 | 8.59 | 8.4 | 7854 |
| 1730238000 | 8.57 | -0.21 | -2.39 | 8.8 | 8.8 | 8.53 | 15235 |
| 1730151600 | 8.78 | 0.1 | 1.15 | 8.69 | 8.8 | 8.69 | 19218 |
| 1729892400 | 8.68 | 0 | 0.00 | 8.68 | 8.72 | 8.68 | 8326 |
| 1729806000 | 8.68 | 0.09 | 1.05 | 8.6 | 8.7 | 8.56 | 12131 |
| 1729719600 | 8.59 | -0.04 | -0.46 | 8.61 | 8.63 | 8.45 | 18083 |
| 1729633200 | 8.63 | 0.15 | 1.77 | 8.47 | 8.63 | 8.45 | 18615 |
| 1729546800 | 8.48 | -0.11 | -1.28 | 8.59 | 8.59 | 8.4 | 23618 |
| 1729287600 | 8.59 | -0.06 | -0.69 | 8.65 | 8.69 | 8.5 | 16955 |
| 1729201200 | 8.65 | 0.25 | 2.98 | 8.39 | 8.72 | 8.39 | 38863 |
| 1729114800 | 8.4 | 0.15 | 1.82 | 8.25 | 8.45 | 8.25 | 35319 |
| 1729028400 | 8.25 | 0.15 | 1.85 | 8.09 | 8.25 | 8.09 | 49322 |
| 1728682800 | 8.1 | -0.04 | -0.49 | 8.1 | 8.16 | 8.09 | 15977 |
| 1728596400 | 8.14 | 0.15 | 1.88 | 8.1 | 8.17 | 8.0399999 | 15951 |
| 1728510000 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1728423600 | 7.99 | 0.09 | 1.14 | 7.98 | 8.05 | 7.9 | 6156 |
| 1728337200 | 7.9 | 0.05 | 0.64 | 7.98 | 7.98 | 7.8 | 10505 |
| 1728078000 | 7.85 | -0.05 | -0.63 | 7.88 | 7.88 | 7.8 | 11586 |
| 1727991600 | 7.9 | 0.05 | 0.64 | 7.85 | 8 | 7.85 | 19374 |
| 1727905200 | 7.85 | 0.02 | 0.26 | 7.81 | 7.92 | 7.68 | 24569 |
| 1727818800 | 7.83 | -0.16 | -2.00 | 7.82 | 7.98 | 7.82 | 15362 |
| 1727730000 | 7.99 | -0.06 | -0.75 | 8.13 | 8.13 | 7.99 | 17072 |
| 1727473200 | 8.05 | 0.04 | 0.50 | 8 | 8.08 | 7.98 | 10497 |
| 1727386800 | 8.01 | 0.07 | 0.88 | 8.09 | 8.09 | 7.99 | 6125 |
| 1727300400 | 7.94 | -0.09 | -1.12 | 7.91 | 8.15 | 7.91 | 6279 |
| 1727214000 | 8.03 | -0.02 | -0.25 | 8.1199999 | 8.1199999 | 7.94 | 27221 |
| 1727127600 | 8.05 | -0.02 | -0.25 | 8.15 | 8.17 | 8.05 | 6537 |
| 1726868400 | 8.07 | 0.07 | 0.88 | 8.11 | 8.11 | 8.06 | 4756 |
| 1726782000 | 8 | -0.08 | -0.99 | 8.05 | 8.1 | 8 | 19223 |
| 1726695600 | 8.08 | -0.05 | -0.62 | 8.11 | 8.13 | 8.03 | 15100 |
| 1726609200 | 8.13 | 0.08 | 0.99 | 8.0399999 | 8.16 | 8.0399999 | 10760 |
| 1726522800 | 8.05 | -0.2 | -2.42 | 8.21 | 8.23 | 8.05 | 18248 |
| 1726263600 | 8.25 | 0.08 | 0.98 | 8.15 | 8.28 | 8.15 | 7953 |
| 1726177200 | 8.17 | 0.16 | 2.00 | 8.15 | 8.19 | 8.1 | 15231 |
| 1726090800 | 8.01 | 0.01 | 0.12 | 7.96 | 8.1 | 7.96 | 10046 |
| 1726004400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725918000 | 8 | 0 | 0.00 | 8 | 8.1 | 8 | 14445 |
| 1725658800 | 8 | -0.11 | -1.36 | 8.1199999 | 8.1199999 | 7.99 | 19977 |
| 1725572400 | 8.11 | -0.09 | -1.10 | 8.22 | 8.25 | 8.11 | 12125 |
| 1725486000 | 8.2 | 0.03 | 0.37 | 8.23 | 8.28 | 8.19 | 8378 |
| 1725399600 | 8.17 | -0.05 | -0.61 | 8.2 | 8.22 | 8.13 | 18767 |
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
