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 | -0.3345 | -4.10429447853 | 8.15 | 8.65 | 7.725 | 104987 | 8.11831079 | CS |
| 4 | -0.7145 | -8.37631887456 | 8.53 | 9.005103 | 7.725 | 118132 | 8.35765853 | CS |
| 12 | -1.242716 | -13.7192135847 | 9.058216 | 9.1 | 7.32 | 117696 | 8.07601748 | CS |
| 26 | -1.8525 | -19.1611501862 | 9.668 | 14.18 | 7.32 | 97676 | 9.41496816 | CS |
| 52 | 0.1155 | 1.5 | 7.7 | 14.18 | 7.32 | 79788 | 9.67505076 | CS |
| 156 | 0.5355 | 7.35576923077 | 7.28 | 14.18 | 3.86 | 45633 | 8.43458551 | CS |
| 260 | 0.5355 | 7.35576923077 | 7.28 | 14.18 | 3.86 | 45633 | 8.43458551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 7.8155 | -0.28 | -3.51 | 8.05 | 8.2025 | 7.725 | 147606 |
| 1741300140 | 8.1 | -0.32 | -3.80 | 8.2775 | 8.411 | 8.1 | 90330 |
| 1741213440 | 8.42 | 0.31 | 3.83 | 8.27 | 8.47 | 8.06 | 104600 |
| 1741126800 | 8.1095 | 0.03 | 0.37 | 8.4 | 8.4 | 7.93 | 94115 |
| 1741040760 | 8.08 | 0.15 | 1.85 | 8.65 | 8.65 | 8.0345 | 99586 |
| 1740781260 | 7.933 | -0.23 | -2.78 | 8.15 | 8.25 | 7.78 | 136302 |
| 1740695340 | 8.16 | -0.71 | -8.00 | 8.895 | 9 | 8.1578 | 202716 |
| 1740608400 | 8.8699999 | 0.57 | 6.88 | 8.51 | 8.906 | 8.31 | 104931 |
| 1740522480 | 8.299 | -0.3 | -3.50 | 9 | 9 | 8.19 | 143518 |
| 1740435600 | 8.6 | 0.08 | 0.94 | 8.6 | 8.6 | 8.18 | 123820 |
| 1740176400 | 8.52 | -0.35 | -3.95 | 8.73 | 8.74 | 8.4405 | 188069 |
| 1740090480 | 8.8699999 | 0.54 | 6.48 | 8.78 | 9.005103 | 8.48 | 118521 |
| 1740003960 | 8.33 | 0.02 | 0.24 | 8.24 | 8.4 | 8.18 | 65647 |
| 1739917740 | 8.31 | 0.07 | 0.85 | 8.97 | 8.97 | 8.236 | 124022 |
| 1739572020 | 8.24 | -0.27 | -3.13 | 8.7 | 8.84 | 8.1734 | 143866 |
| 1739485320 | 8.5065 | 0.02 | 0.19 | 8.5485 | 8.64 | 8.4 | 114111 |
| 1739398920 | 8.49 | 0.29 | 3.54 | 8.19 | 8.73 | 8.19 | 150812 |
| 1739312940 | 8.2 | -0.11 | -1.32 | 8.24 | 8.27 | 7.99 | 110054 |
| 1739226000 | 8.31 | -0.19 | -2.24 | 8.48 | 8.956 | 8.26 | 75064 |
| 1738967160 | 8.5 | 0.06 | 0.71 | 8.53 | 8.6422 | 8.38 | 54415 |
| 1738880400 | 8.44 | -0.01 | -0.12 | 8.355 | 8.46 | 8.1199999 | 60406 |
| 1738794000 | 8.45 | -0.11 | -1.33 | 8.651 | 9.01 | 8.43 | 130406 |
| 1738708080 | 8.5641 | 0.51 | 6.27 | 8.2768 | 8.785 | 8.265 | 86798 |
| 1738621740 | 8.059 | 0.03 | 0.36 | 7.8351 | 8.28 | 7.8351 | 81721 |
| 1738362000 | 8.03 | -0.03 | -0.37 | 8.01 | 8.2714 | 8.01 | 42639 |
| 1738276080 | 8.06 | 0.22 | 2.85 | 7.88 | 8.4429 | 7.88 | 73475 |
| 1738189740 | 7.837 | -0.05 | -0.67 | 7.81 | 7.95 | 7.58 | 105410 |
| 1738103280 | 7.89 | 0.26 | 3.41 | 7.63 | 7.91 | 7.55 | 75477 |
| 1738016820 | 7.63 | -0.47 | -5.80 | 8.05 | 8.05 | 7.58 | 120359 |
| 1737757440 | 8.1 | 0.18 | 2.27 | 8.17 | 8.3699999 | 8.025 | 75627 |
| 1737671220 | 7.92 | -0.03 | -0.38 | 7.8187 | 7.93 | 7.711 | 52232 |
| 1737584640 | 7.95 | 0.03 | 0.38 | 7.835 | 8.07 | 7.675 | 165342 |
| 1737498540 | 7.92 | -0.44 | -5.25 | 8.4047 | 8.5465 | 7.92 | 153227 |
| 1737152880 | 8.359 | 0.08 | 0.91 | 8.25 | 8.436 | 8.2165 | 133225 |
| 1737066420 | 8.2835 | -0.2 | -2.32 | 8.436 | 8.5995 | 8.275 | 110129 |
| 1736979720 | 8.48 | 0.41 | 5.02 | 8.23 | 8.48 | 8.11 | 73359 |
| 1736893380 | 8.075 | 0.27 | 3.53 | 7.85 | 8.25 | 7.85 | 41222 |
| 1736806800 | 7.8 | -0.49 | -5.85 | 8.06 | 8.06 | 7.8 | 134473 |
| 1736547720 | 8.285 | 0.51 | 6.57 | 8 | 8.3699999 | 7.78 | 179062 |
| 1736375340 | 7.774 | 0.11 | 1.49 | 7.8115 | 7.91 | 7.65 | 32617 |
| 1736288940 | 7.66 | 0.23 | 3.10 | 7.621 | 7.82 | 7.58 | 63165 |
| 1736202360 | 7.43 | -0.29 | -3.76 | 7.865 | 7.865 | 7.43 | 74449 |
| 1735942980 | 7.72 | -0.07 | -0.90 | 8.25 | 8.25 | 7.72 | 48914 |
| 1735856700 | 7.79 | 0.32 | 4.35 | 7.595 | 7.92 | 7.475 | 91561 |
| 1735683960 | 7.4655 | 0.05 | 0.61 | 7.56 | 7.56 | 7.38 | 63736 |
| 1735597740 | 7.42 | -0.11 | -1.46 | 7.5 | 8 | 7.32 | 85974 |
| 1735338000 | 7.53 | -0.14 | -1.83 | 7.67 | 7.67 | 7.4 | 626586 |
| 1735252020 | 7.67 | -0.04 | -0.56 | 7.64 | 7.93 | 7.63 | 31805 |
| 1735078200 | 7.713 | -0.04 | -0.48 | 7.72 | 7.75 | 7.63 | 54273 |
| 1734992400 | 7.75 | 0.22 | 2.92 | 7.5 | 7.81 | 7.5 | 294104 |
| 1734733200 | 7.53 | -0.29 | -3.71 | 7.55 | 7.9799 | 7.4544 | 185497 |
| 1734646800 | 7.8205 | -0.32 | -3.98 | 8.01 | 8.15 | 7.7588 | 258482 |
| 1734560940 | 8.145 | -0.48 | -5.60 | 8.76 | 8.76 | 8.129 | 151005 |
| 1734474360 | 8.6285 | -0.01 | -0.06 | 8.7114999 | 8.7114999 | 8.385 | 59962 |
| 1734388140 | 8.6335 | -0.18 | -2.00 | 8.8341999 | 8.8341999 | 8.57 | 143301 |
| 1734128940 | 8.81 | -0.33 | -3.61 | 9.058216 | 9.1 | 8.7 | 68769 |
| 1734042480 | 9.14 | -0.32 | -3.38 | 9.19 | 9.19 | 8.96 | 54761 |
| 1733955900 | 9.46 | 0.42 | 4.65 | 9.01 | 9.57 | 9.01 | 145185 |
| 1733869200 | 9.0399999 | -0.38 | -4.03 | 9.42 | 9.5 | 9.03 | 128192 |
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
