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 | -0.36 | -4.55696202532 | 7.9 | 8 | 7.384 | 322465 | 7.60728903 | DR |
| 4 | -0.43 | -5.39523212045 | 7.97 | 8.15 | 7.155 | 90750 | 7.55972634 | DR |
| 12 | -0.07 | -0.919842312746 | 7.61 | 9.4 | 6.973 | 53771 | 7.72584247 | DR |
| 26 | -2.44 | -24.4488977956 | 9.98 | 10.93 | 6.973 | 35430 | 8.05840967 | DR |
| 52 | -2.51 | -24.9751243781 | 10.05 | 11.47 | 6.973 | 39630 | 8.86213794 | DR |
| 156 | -11.32 | -60.0212089077 | 18.86 | 20.77 | 6.64 | 114455 | 11.33506327 | DR |
| 260 | -5.7375 | -43.2122010921 | 13.2775 | 26.71 | 6.64 | 103297 | 15.09789955 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 7.65 | 0.07 | 0.92 | 7.627 | 7.69 | 7.384 | 518595 |
| 1732746540 | 7.58 | 0.1 | 1.34 | 7.7 | 8 | 7.4 | 691536 |
| 1732660140 | 7.48 | -0.38 | -4.83 | 7.559 | 7.6 | 7.47 | 61648 |
| 1732573560 | 7.86 | 0.06 | 0.77 | 7.849 | 7.93 | 7.83 | 17979 |
| 1732314000 | 7.8 | -0.08 | -1.02 | 7.83 | 7.83 | 7.78 | 6235 |
| 1732227900 | 7.88 | 0.12 | 1.60 | 7.9 | 8.15 | 7.88 | 10296 |
| 1732141740 | 7.7556 | 0.47 | 6.39 | 7.82 | 7.985 | 7.72 | 17062 |
| 1732054800 | 7.29 | 0.04 | 0.55 | 7.354 | 7.365 | 7.28 | 22893 |
| 1731968640 | 7.25 | 0.09 | 1.26 | 7.35 | 7.36 | 7.22 | 58750 |
| 1731709260 | 7.16 | -0.03 | -0.42 | 7.31 | 7.4352 | 7.155 | 32636 |
| 1731622800 | 7.19 | -0.25 | -3.37 | 7.4 | 7.58 | 7.19 | 125314 |
| 1731536760 | 7.441 | -0.13 | -1.70 | 7.46 | 7.48 | 7.42 | 50010 |
| 1731450480 | 7.57 | -0.42 | -5.26 | 7.44 | 7.6225 | 7.43 | 8524 |
| 1731363600 | 7.99 | 0.44 | 5.83 | 7.9728 | 8.1199999 | 7.69 | 7235 |
| 1731104400 | 7.55 | -0.2 | -2.54 | 7.7549 | 8.02 | 7.45 | 22006 |
| 1731018540 | 7.7466 | 0.2 | 2.60 | 7.73 | 7.843 | 7.68 | 21193 |
| 1730931600 | 7.55 | -0.39 | -4.94 | 7.62 | 7.62 | 7.42 | 5822 |
| 1730845680 | 7.942 | 0.2 | 2.61 | 8 | 8.115 | 7.9 | 24467 |
| 1730759160 | 7.74 | 0.08 | 1.04 | 7.97 | 8.11 | 7.74 | 21944 |
| 1730496420 | 7.66 | -0.02 | -0.26 | 7.71 | 7.72 | 7.63 | 14740 |
| 1730409780 | 7.68 | -0.06 | -0.79 | 7.66 | 8.02 | 7.62 | 21311 |
| 1730323500 | 7.741 | -0.06 | -0.76 | 7.65 | 7.79 | 7.65 | 26653 |
| 1730237280 | 7.8 | -0.13 | -1.64 | 8.005 | 8.005 | 7.8 | 14127 |
| 1730150880 | 7.93 | 0.1 | 1.28 | 7.8805 | 7.9525 | 7.8805 | 12283 |
| 1729891500 | 7.83 | 0.14 | 1.82 | 7.63 | 7.92 | 7.63 | 18906 |
| 1729805160 | 7.69 | 0.05 | 0.65 | 7.7 | 7.725 | 7.6301 | 42753 |
| 1729718940 | 7.64 | -0.09 | -1.16 | 7.53 | 7.855 | 7.53 | 23878 |
| 1729632300 | 7.73 | 0.01 | 0.13 | 7.765 | 7.78 | 7.73 | 9475 |
| 1729545600 | 7.72 | -0.26 | -3.26 | 7.72 | 8.03 | 7.68 | 22513 |
| 1729286400 | 7.98 | 0.29 | 3.74 | 7.97 | 8.14 | 7.97 | 11952 |
| 1729200000 | 7.692 | -0.36 | -4.45 | 7.63 | 7.712 | 7.6 | 181875 |
| 1729113960 | 8.05 | 0.06 | 0.78 | 8.06 | 8.203 | 8 | 52106 |
| 1729027680 | 7.988 | -0.23 | -2.82 | 8.17 | 8.17 | 7.96 | 30519 |
| 1728941220 | 8.22 | -0.27 | -3.18 | 8.3 | 8.31 | 8.17 | 24556 |
| 1728681900 | 8.49 | 0.03 | 0.35 | 8.35 | 8.52 | 8.35 | 10225 |
| 1728595560 | 8.46 | 0.17 | 2.05 | 8.16 | 8.47 | 8.16 | 21476 |
| 1728508800 | 8.2899999 | 0.43 | 5.47 | 8.1199999 | 8.51 | 8.1199999 | 127647 |
| 1728422580 | 7.86 | -0.82 | -9.45 | 8.07 | 8.1199999 | 7.86 | 36067 |
| 1728336000 | 8.68 | 0.03 | 0.35 | 8.4149999 | 8.68 | 8.4 | 22039 |
| 1728077220 | 8.65 | -0.23 | -2.59 | 8.66 | 8.68 | 8.59 | 37994 |
| 1727990760 | 8.88 | -0.34 | -3.69 | 9.05 | 9.05 | 8.805 | 23483 |
| 1727904000 | 9.22 | 0.13 | 1.43 | 9.25 | 9.2899999 | 9.13 | 29212 |
| 1727818140 | 9.09 | 0.34 | 3.89 | 8.83 | 9.09 | 8.83 | 16137 |
| 1727731380 | 8.75 | -0.55 | -5.91 | 8.92 | 8.92 | 8.75 | 16986 |
| 1727472000 | 9.3 | 0.29 | 3.22 | 9.311 | 9.4 | 9.3 | 10624 |
| 1727386200 | 9.01 | 0.59 | 7.01 | 9.01 | 9.05 | 8.88 | 67047 |
| 1727299200 | 8.42 | -0.11 | -1.29 | 8.405 | 8.5 | 8.405 | 19193 |
| 1727212800 | 8.53 | 0.52 | 6.49 | 8.13 | 8.7 | 8.13 | 11830 |
| 1727126940 | 8.01 | -0.04 | -0.50 | 8.08 | 8.0815 | 8 | 15635 |
| 1726867200 | 8.05 | 0.5 | 6.62 | 8.1329999 | 8.145 | 8.05 | 83576 |
| 1726781220 | 7.55 | 0.36 | 4.98 | 7.69 | 7.69 | 7.54 | 91637 |
| 1726694460 | 7.192 | -0.02 | -0.25 | 7.23 | 7.26 | 7.17 | 7946 |
| 1726608240 | 7.21 | 0.03 | 0.38 | 7.25 | 7.31 | 7.21 | 19177 |
| 1726521720 | 7.183 | 0.08 | 1.14 | 7.08 | 7.2 | 7.08 | 151240 |
| 1726262940 | 7.102 | 0.08 | 1.17 | 7.134 | 7.134 | 7.08 | 22649 |
| 1726176540 | 7.02 | -0.08 | -1.13 | 6.997 | 7.06 | 6.973 | 35566 |
| 1726090140 | 7.1 | -0.36 | -4.80 | 7.085 | 7.19 | 7.05 | 21961 |
| 1726003500 | 7.458 | -0.25 | -3.27 | 7.39 | 7.47 | 7.34 | 22772 |
| 1725917160 | 7.71 | -0.06 | -0.71 | 7.61 | 7.997 | 7.61 | 18482 |
| 1725658020 | 7.765 | -0.14 | -1.71 | 7.817 | 7.89 | 7.6 | 7880 |
| 1725571440 | 7.9 | -0.07 | -0.88 | 7.963 | 7.99 | 7.9 | 21647 |
| 1725485040 | 7.97 | -0.01 | -0.13 | 8.05 | 8.31 | 7.97 | 25224 |
| 1725398880 | 7.98 | -0.1 | -1.21 | 8.02 | 8.39 | 7.98 | 13214 |
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
