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 | 0.17 | 2.04081632653 | 8.33 | 8.55 | 8.25 | 242492 | 8.37850217 | FU |
| 4 | -0.17 | -1.96078431373 | 8.67 | 8.7 | 8.21 | 205944 | 8.37769242 | FU |
| 12 | -0.06 | -0.700934579439 | 8.56 | 8.8 | 8.21 | 207448 | 8.5243071 | FU |
| 26 | -0.68 | -7.40740740741 | 9.18 | 9.36 | 8.21 | 241493 | 8.77889635 | FU |
| 52 | -0.92 | -9.76645435244 | 9.42 | 9.92 | 8.21 | 262169 | 9.15440147 | FU |
| 156 | -1.75 | -17.0731707317 | 10.25 | 11 | 8.21 | 203404 | 9.44616308 | FU |
| 260 | -1.75 | -17.0731707317 | 10.25 | 11 | 8.21 | 203404 | 9.44616308 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 8.5 | 0.08 | 0.95 | 8.41 | 8.51 | 8.4 | 201313 |
| 1719523800 | 8.42 | 0.03 | 0.36 | 8.41 | 8.44 | 8.34 | 195710 |
| 1719437400 | 8.39 | 0 | 0.00 | 8.39 | 8.47 | 8.3 | 246935 |
| 1719351000 | 8.39 | 0.07 | 0.84 | 8.35 | 8.46 | 8.35 | 171248 |
| 1719264600 | 8.32 | -0.11 | -1.30 | 8.46 | 8.55 | 8.28 | 397769 |
| 1719005400 | 8.43 | 0.1 | 1.20 | 8.33 | 8.55 | 8.25 | 200797 |
| 1718918940 | 8.33 | 0.07 | 0.85 | 8.27 | 8.33 | 8.23 | 203035 |
| 1718832540 | 8.26 | 0.02 | 0.24 | 8.22 | 8.33 | 8.21 | 185348 |
| 1718746200 | 8.24 | -0.05 | -0.60 | 8.2899999 | 8.3 | 8.21 | 231145 |
| 1718659800 | 8.2899999 | -0.12 | -1.43 | 8.39 | 8.4 | 8.21 | 411168 |
| 1718400600 | 8.41 | 0.15 | 1.82 | 8.25 | 8.44 | 8.24 | 174813 |
| 1718314200 | 8.26 | -0.09 | -1.08 | 8.31 | 8.35 | 8.23 | 218264 |
| 1718227800 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.41 | 8.32 | 144360 |
| 1718141400 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.42 | 8.36 | 188733 |
| 1718055000 | 8.42 | -0.04 | -0.47 | 8.47 | 8.49 | 8.38 | 144826 |
| 1717795800 | 8.46 | 0.05 | 0.59 | 8.43 | 8.48 | 8.38 | 141604 |
| 1717709400 | 8.41 | -0.04 | -0.47 | 8.46 | 8.49 | 8.4 | 154823 |
| 1717622940 | 8.45 | -0.03 | -0.35 | 8.48 | 8.53 | 8.42 | 181024 |
| 1717536600 | 8.48 | -0.04 | -0.47 | 8.53 | 8.53 | 8.41 | 181730 |
| 1717450200 | 8.52 | -0.14 | -1.62 | 8.56 | 8.56 | 8.48 | 200907 |
| 1717191000 | 8.66 | -0.01 | -0.12 | 8.67 | 8.7 | 8.63 | 144636 |
| 1717018140 | 8.67 | 0.08 | 0.93 | 8.57 | 8.68 | 8.57 | 148846 |
| 1716931740 | 8.59 | -0.03 | -0.35 | 8.64 | 8.67 | 8.51 | 183784 |
| 1716845340 | 8.6199999 | -0.03 | -0.35 | 8.65 | 8.66 | 8.6 | 187451 |
| 1716586200 | 8.65 | 0 | 0.00 | 8.65 | 8.69 | 8.59 | 205534 |
| 1716499800 | 8.65 | 0.03 | 0.35 | 8.59 | 8.65 | 8.56 | 115703 |
| 1716413340 | 8.6199999 | 0 | 0.00 | 8.68 | 8.68 | 8.58 | 147943 |
| 1716327000 | 8.6199999 | -0.07 | -0.81 | 8.69 | 8.69 | 8.59 | 138631 |
| 1716240600 | 8.69 | -0.01 | -0.11 | 8.69 | 8.77 | 8.61 | 333210 |
| 1715981400 | 8.7 | 0.22 | 2.59 | 8.48 | 8.76 | 8.46 | 686132 |
| 1715895000 | 8.48 | 0 | 0.00 | 8.5 | 8.53 | 8.45 | 153738 |
| 1715808600 | 8.48 | 0.01 | 0.12 | 8.47 | 8.52 | 8.43 | 153918 |
| 1715722200 | 8.47 | 0.05 | 0.59 | 8.45 | 8.49 | 8.43 | 123049 |
| 1715635800 | 8.42 | -0.02 | -0.24 | 8.44 | 8.46 | 8.4 | 162579 |
| 1715376600 | 8.44 | 0.09 | 1.08 | 8.36 | 8.48 | 8.36 | 210141 |
| 1715290140 | 8.35 | -0.03 | -0.36 | 8.42 | 8.43 | 8.35 | 174319 |
| 1715203800 | 8.38 | 0 | 0.00 | 8.39 | 8.46 | 8.33 | 188177 |
| 1715117400 | 8.38 | -0.07 | -0.83 | 8.47 | 8.49 | 8.32 | 295340 |
| 1715031000 | 8.45 | -0.11 | -1.29 | 8.6 | 8.6 | 8.45 | 280136 |
| 1714771800 | 8.56 | 0.03 | 0.35 | 8.51 | 8.61 | 8.51 | 168922 |
| 1714685400 | 8.53 | -0.17 | -1.95 | 8.5399999 | 8.59 | 8.48 | 253327 |
| 1714512600 | 8.7 | 0.01 | 0.12 | 8.69 | 8.72 | 8.6 | 202030 |
| 1714426200 | 8.69 | 0.14 | 1.64 | 8.5399999 | 8.69 | 8.5 | 191734 |
| 1714167000 | 8.55 | -0.02 | -0.23 | 8.58 | 8.6199999 | 8.5 | 254187 |
| 1714080540 | 8.57 | -0.06 | -0.70 | 8.63 | 8.64 | 8.56 | 158959 |
| 1713994200 | 8.63 | 0.02 | 0.23 | 8.64 | 8.67 | 8.58 | 228426 |
| 1713907800 | 8.61 | -0.11 | -1.26 | 8.72 | 8.78 | 8.6 | 305664 |
| 1713821340 | 8.72 | 0 | 0.00 | 8.73 | 8.7899999 | 8.68 | 195925 |
| 1713562200 | 8.72 | 0.04 | 0.46 | 8.67 | 8.72 | 8.66 | 112907 |
| 1713475800 | 8.68 | -0.01 | -0.12 | 8.69 | 8.71 | 8.61 | 177332 |
| 1713389400 | 8.69 | 0.04 | 0.46 | 8.65 | 8.74 | 8.65 | 216650 |
| 1713302940 | 8.65 | -0.04 | -0.46 | 8.67 | 8.73 | 8.65 | 163589 |
| 1713216600 | 8.69 | -0.04 | -0.46 | 8.74 | 8.8 | 8.66 | 227901 |
| 1712957400 | 8.73 | 0.08 | 0.92 | 8.65 | 8.7899999 | 8.65 | 180664 |
| 1712870940 | 8.65 | -0.01 | -0.12 | 8.64 | 8.68 | 8.63 | 146403 |
| 1712784540 | 8.66 | 0.03 | 0.35 | 8.64 | 8.68 | 8.63 | 165622 |
| 1712698140 | 8.63 | -0.02 | -0.23 | 8.6 | 8.65 | 8.57 | 244806 |
| 1712611740 | 8.65 | -0.03 | -0.35 | 8.69 | 8.7 | 8.6 | 243647 |
| 1712352600 | 8.68 | 0.13 | 1.52 | 8.56 | 8.69 | 8.53 | 185798 |
| 1712266140 | 8.55 | 0.03 | 0.35 | 8.55 | 8.56 | 8.5 | 170042 |
| 1712179740 | 8.52 | 0 | 0.00 | 8.5 | 8.56 | 8.5 | 167112 |
| 1712093400 | 8.52 | 0 | 0.00 | 8.52 | 8.5399999 | 8.46 | 253289 |
| 1712006940 | 8.52 | -0.19 | -2.18 | 8.61 | 8.61 | 8.5 | 554883 |
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
