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 | 0.01 | 0.114285714286 | 8.75 | 8.99 | 8.68 | 10271 | 8.81870081 | CS |
| 4 | 0.22 | 2.57611241218 | 8.54 | 9.23 | 8.32 | 8214 | 8.80623141 | CS |
| 12 | 1.26 | 16.8 | 7.5 | 9.23 | 7.33 | 9237 | 7.9480307 | CS |
| 26 | 1.5224 | 21.034597104 | 7.2376 | 9.23 | 6.93 | 15599 | 7.5218723 | CS |
| 52 | 1.35 | 18.2186234818 | 7.41 | 9.23 | 6.28 | 16373 | 7.28475112 | CS |
| 156 | -1.42 | -13.9489194499 | 10.18 | 14.5 | 6.28 | 8841 | 7.94219143 | CS |
| 260 | 2.46 | 39.0476190476 | 6.3 | 15.5 | 3.25 | 10354 | 8.87254745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730759160 | 8.81 | 0.04 | 0.46 | 8.9 | 8.9292 | 8.81 | 4627 |
| 1730496420 | 8.77 | 0.01 | 0.11 | 8.71 | 8.8336 | 8.71 | 3136 |
| 1730409780 | 8.76 | -0.14 | -1.57 | 8.9 | 8.9 | 8.75 | 15474 |
| 1730323500 | 8.9 | 0.05 | 0.56 | 8.91 | 8.99 | 8.78 | 4425 |
| 1730237280 | 8.85 | 0.07 | 0.83 | 8.75 | 8.9243 | 8.75 | 23693 |
| 1730150880 | 8.7769999 | 0.43 | 5.11 | 8.6 | 8.85 | 8.52 | 16402 |
| 1729891500 | 8.35 | -0.4 | -4.57 | 8.757 | 8.885 | 8.32 | 13427 |
| 1729805160 | 8.75 | -0.06 | -0.68 | 8.71 | 8.89 | 8.7 | 3438 |
| 1729718940 | 8.81 | 0.06 | 0.69 | 8.75 | 8.99 | 8.75 | 5385 |
| 1729632300 | 8.75 | -0.23 | -2.51 | 8.96 | 8.96 | 8.75 | 2413 |
| 1729545600 | 8.975 | 0.16 | 1.87 | 8.71 | 9.077 | 8.71 | 9292 |
| 1729286400 | 8.81 | -0.29 | -3.19 | 9.135 | 9.135 | 8.81 | 3587 |
| 1729200000 | 9.1 | -0.01 | -0.11 | 9.1199999 | 9.23 | 9.06 | 17661 |
| 1729113960 | 9.11 | 0.41 | 4.71 | 8.7425 | 9.23 | 8.66 | 8732 |
| 1729027680 | 8.7 | -0.21 | -2.36 | 9 | 9.05 | 8.6199999 | 6753 |
| 1728941220 | 8.91 | 0.26 | 3.01 | 8.68 | 8.93 | 8.68 | 14410 |
| 1728681900 | 8.65 | 0.1 | 1.15 | 8.65 | 8.65 | 8.65 | 819 |
| 1728595560 | 8.552 | 0.14 | 1.69 | 8.41 | 8.57 | 8.41 | 2253 |
| 1728508800 | 8.41 | -0.04 | -0.52 | 8.345 | 8.4804 | 8.345 | 6379 |
| 1728422580 | 8.454 | 0.05 | 0.65 | 8.5399999 | 8.5399999 | 8.39 | 1983 |
| 1728336000 | 8.3995 | 0.13 | 1.57 | 8.25 | 8.4 | 8.25 | 5516 |
| 1728077220 | 8.27 | -0.04 | -0.48 | 8.31 | 8.3699999 | 8.27 | 4356 |
| 1727990760 | 8.31 | -0.02 | -0.24 | 8.391 | 8.5 | 8.26 | 11321 |
| 1727904000 | 8.33 | 0.08 | 0.97 | 8.24 | 8.33 | 8.24 | 523 |
| 1727818140 | 8.25 | -0.06 | -0.72 | 8.25 | 8.25 | 8.25 | 1137 |
| 1727731380 | 8.31 | 0.34 | 4.27 | 8.39 | 8.39 | 8.22 | 8480 |
| 1727472000 | 7.97 | 0.06 | 0.76 | 7.91 | 8.09 | 7.62 | 4373 |
| 1727386200 | 7.91 | 0.38 | 5.01 | 7.84 | 7.94 | 7.84 | 16242 |
| 1727299200 | 7.5327 | -0.22 | -2.80 | 7.68 | 7.84 | 7.53 | 10448 |
| 1727212800 | 7.75 | 0.17 | 2.24 | 7.59 | 7.75 | 7.59 | 9466 |
| 1727126940 | 7.58 | 0.08 | 1.07 | 7.5 | 7.59 | 7.49 | 9852 |
| 1726867200 | 7.5 | 0.05 | 0.67 | 7.4625 | 7.515 | 7.45 | 2190 |
| 1726781220 | 7.45 | 0.01 | 0.13 | 7.42 | 7.5 | 7.42 | 8089 |
| 1726694460 | 7.44 | 0.03 | 0.40 | 7.44 | 7.5 | 7.41 | 2162 |
| 1726608240 | 7.41 | -0.01 | -0.13 | 7.5 | 7.57 | 7.41 | 3106 |
| 1726521720 | 7.42 | -0.1 | -1.33 | 7.595 | 7.595 | 7.33 | 19924 |
| 1726262940 | 7.52 | 0.03 | 0.40 | 7.49 | 7.56 | 7.49 | 2254 |
| 1726176540 | 7.49 | 0.02 | 0.27 | 7.47 | 7.51 | 7.46 | 23592 |
| 1726090140 | 7.47 | -0.13 | -1.71 | 7.6 | 7.6 | 7.47 | 36203 |
| 1726003500 | 7.6 | 0.17 | 2.29 | 7.46 | 8.09 | 7.43 | 20877 |
| 1725917160 | 7.43 | 0.01 | 0.13 | 7.45 | 7.5356 | 7.34 | 33519 |
| 1725658020 | 7.42 | -0.03 | -0.40 | 7.38 | 7.45 | 7.38 | 3955 |
| 1725571440 | 7.45 | 0.1 | 1.36 | 7.375 | 7.45 | 7.375 | 6245 |
| 1725485040 | 7.35 | -0.04 | -0.54 | 7.4 | 7.45 | 7.35 | 2607 |
| 1725398880 | 7.39 | 0 | 0.00 | 7.34 | 7.39 | 7.34 | 1424 |
| 1725053340 | 7.39 | 0 | 0.00 | 7.3932 | 7.42 | 7.39 | 11898 |
| 1724966400 | 7.39 | -0.02 | -0.28 | 7.4 | 7.4703 | 7.39 | 7131 |
| 1724880360 | 7.411 | -0.02 | -0.26 | 7.43 | 7.465 | 7.39 | 14254 |
| 1724794080 | 7.43 | -0.07 | -0.93 | 7.64 | 7.64 | 7.43 | 10180 |
| 1724707740 | 7.5 | -0.05 | -0.66 | 7.42 | 7.5806 | 7.42 | 14314 |
| 1724448480 | 7.55 | 0.08 | 1.07 | 7.4764 | 7.64 | 7.43 | 8494 |
| 1724362140 | 7.47 | 0.02 | 0.27 | 7.47 | 7.55 | 7.45 | 12230 |
| 1724275380 | 7.45 | -0.05 | -0.67 | 7.5 | 7.5 | 7.45 | 7701 |
| 1724188800 | 7.5 | -0.05 | -0.66 | 7.47 | 7.55 | 7.45 | 8639 |
| 1724102880 | 7.55 | -0.04 | -0.53 | 7.55 | 7.55 | 7.55 | 1058 |
| 1723843740 | 7.59 | 0.09 | 1.17 | 7.49 | 7.59 | 7.479 | 13269 |
| 1723756860 | 7.5025 | 0.01 | 0.17 | 7.495 | 7.525 | 7.43 | 6341 |
| 1723670820 | 7.49 | -0.01 | -0.13 | 7.482 | 7.51 | 7.47 | 2303 |
| 1723584360 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.46 | 15024 |
| 1723497900 | 7.5 | -0.06 | -0.79 | 7.46 | 7.51 | 7.44 | 8509 |
| 1723238400 | 7.56 | 0.14 | 1.89 | 7.45 | 7.56 | 7.45 | 2000 |
| 1723152000 | 7.42 | 0 | 0.00 | 7.445 | 7.5128 | 7.42 | 18572 |
| 1723066200 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1722979800 | 7.42 | 0.07 | 0.95 | 7.42 | 7.42 | 7.4 | 5155 |
| 1722893340 | 7.35 | -0.13 | -1.71 | 7.42 | 7.42 | 7.32 | 3481 |
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
