We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 0.882352941176 | 8.5 | 8.8 | 8.34 | 271882 | 8.65569801 | DE |
| 4 | 0.105 | 1.23966942149 | 8.47 | 9.1 | 8.34 | 436806 | 8.68153232 | DE |
| 12 | -0.615 | -6.69205658324 | 9.19 | 9.375 | 8 | 362150 | 8.66647676 | DE |
| 26 | -1.09 | -11.2778065184 | 9.665 | 10.74 | 8 | 244105 | 9.11429887 | DE |
| 52 | 0.06 | 0.704638872578 | 8.515 | 10.75 | 7.75 | 340638 | 9.03843418 | DE |
| 156 | 3.683 | 75.2861815209 | 4.892 | 11.03 | 4.59 | 711478 | 7.58083537 | DE |
| 260 | 3.641 | 73.7940818808 | 4.934 | 11.03 | 1.282 | 843279 | 5.26010093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 8.575 | -0.09 | -1.04 | 8.57 | 8.67 | 8.565 | 879774 |
| 1735839000 | 8.6649999 | 0.01 | 0.12 | 8.8 | 8.8 | 8.34 | 110714 |
| 1735666200 | 8.655 | 0.02 | 0.23 | 8.695 | 8.8 | 8.65 | 882232 |
| 1735579800 | 8.635 | -0.03 | -0.29 | 8.5 | 8.715 | 8.5 | 32838 |
| 1735320600 | 8.66 | -0.14 | -1.59 | 8.5 | 8.7449999 | 8.5 | 61745 |
| 1735061400 | 8.8 | 0.08 | 0.86 | 8.7449999 | 8.8 | 8.6649999 | 19752 |
| 1734975000 | 8.725 | 0.09 | 1.04 | 8.69 | 8.8 | 8.615 | 631146 |
| 1734715800 | 8.635 | 0.02 | 0.17 | 8.57 | 8.6649999 | 8.435 | 2206549 |
| 1734629400 | 8.6199999 | -0.05 | -0.52 | 8.47 | 8.7 | 8.47 | 1448998 |
| 1734543000 | 8.6649999 | 0.15 | 1.76 | 8.735 | 8.735 | 8.545 | 60992 |
| 1734456600 | 8.515 | -0.08 | -0.87 | 8.59 | 8.695 | 8.515 | 395949 |
| 1734370200 | 8.59 | -0.51 | -5.60 | 8.6 | 8.785 | 8.59 | 67419 |
| 1734111000 | 9.1 | 0.39 | 4.42 | 8.6 | 9.1 | 8.6 | 195589 |
| 1734024600 | 8.715 | -0.2 | -2.19 | 8.6 | 8.945 | 8.6 | 108241 |
| 1733938200 | 8.91 | 0.25 | 2.83 | 8.735 | 8.97 | 8.6649999 | 895235 |
| 1733851800 | 8.6649999 | 0.17 | 2.00 | 8.48 | 8.74 | 8.48 | 170194 |
| 1733765400 | 8.4949999 | -0.06 | -0.64 | 8.55 | 8.55 | 8.455 | 104514 |
| 1733506200 | 8.55 | -0.02 | -0.23 | 8.47 | 8.565 | 8.3699999 | 33594 |
| 1733419800 | 8.57 | 0.07 | 0.82 | 8.39 | 8.57 | 8.39 | 142010 |
| 1733333400 | 8.5 | 0.07 | 0.89 | 8.545 | 8.565 | 8.4149999 | 39889 |
| 1733247000 | 8.425 | 0.17 | 2.06 | 8 | 8.53 | 8 | 432312 |
| 1733160600 | 8.255 | -0.03 | -0.30 | 8.15 | 8.34 | 8.15 | 203281 |
| 1732901400 | 8.28 | -0.04 | -0.48 | 8.22 | 8.315 | 8.175 | 115100 |
| 1732815000 | 8.32 | 0.03 | 0.36 | 8.325 | 8.365 | 8.255 | 164534 |
| 1732728600 | 8.2899999 | -0.16 | -1.84 | 8.335 | 8.36 | 8.2 | 638429 |
| 1732642200 | 8.445 | 0.04 | 0.42 | 8.505 | 8.525 | 8.32 | 69687 |
| 1732555800 | 8.41 | -0.1 | -1.12 | 8.465 | 8.5 | 8.355 | 722529 |
| 1732296600 | 8.505 | 0.11 | 1.25 | 8.4 | 8.8 | 8.35 | 763996 |
| 1732210200 | 8.4 | -0.2 | -2.33 | 8.64 | 8.7449999 | 8.4 | 146054 |
| 1732123800 | 8.6 | -0.16 | -1.77 | 8.815 | 8.96 | 8.6 | 150633 |
| 1732037400 | 8.755 | -0.25 | -2.72 | 8.585 | 8.885 | 8.585 | 126157 |
| 1731951000 | 9 | 0.25 | 2.86 | 8.835 | 9 | 8.725 | 154256 |
| 1731691800 | 8.75 | 0.1 | 1.10 | 8.6 | 8.815 | 8.5 | 162133 |
| 1731605400 | 8.655 | 0.07 | 0.82 | 8.535 | 8.66 | 8.4949999 | 410645 |
| 1731519000 | 8.585 | -0.04 | -0.46 | 8.53 | 8.585 | 8.34 | 581924 |
| 1731432600 | 8.625 | -0.19 | -2.16 | 8.73 | 8.73 | 8.56 | 1535841 |
| 1731346200 | 8.815 | 0.17 | 2.03 | 8.7899999 | 8.835 | 8.72 | 126374 |
| 1731087000 | 8.64 | -0.18 | -1.99 | 8.67 | 8.735 | 8.585 | 79803 |
| 1731000600 | 8.815 | 0.32 | 3.77 | 8.72 | 8.825 | 8.67 | 120254 |
| 1730914200 | 8.4949999 | -0.4 | -4.50 | 8.955 | 9.015 | 8.4949999 | 157639 |
| 1730827800 | 8.895 | 0.08 | 0.91 | 8.765 | 8.965 | 8.735 | 806577 |
| 1730741400 | 8.815 | 0.09 | 1.03 | 8.625 | 8.815 | 8.625 | 51060 |
| 1730482200 | 8.725 | 0.29 | 3.44 | 8.41 | 8.73 | 8.41 | 88339 |
| 1730395800 | 8.435 | -0.01 | -0.12 | 8.405 | 8.56 | 8.405 | 668273 |
| 1730309400 | 8.445 | -0.44 | -4.90 | 8.675 | 8.705 | 8.335 | 211480 |
| 1730223000 | 8.88 | 0.05 | 0.57 | 8.83 | 8.88 | 8.675 | 193612 |
| 1730136600 | 8.83 | 0.04 | 0.46 | 8.885 | 8.95 | 8.585 | 825576 |
| 1729873800 | 8.7899999 | -0.21 | -2.33 | 8.9 | 9.01 | 8.7899999 | 577017 |
| 1729787400 | 9 | 0.06 | 0.73 | 8.865 | 9.015 | 8.865 | 118182 |
| 1729701000 | 8.935 | 0.06 | 0.68 | 8.92 | 8.935 | 8.835 | 86676 |
| 1729614600 | 8.875 | 0.07 | 0.85 | 8.85 | 8.875 | 8.71 | 874369 |
| 1729528200 | 8.8 | -0.16 | -1.79 | 8.895 | 8.97 | 8.8 | 317428 |
| 1729269000 | 8.96 | 0.03 | 0.34 | 8.9 | 9.095 | 8.885 | 183896 |
| 1729182600 | 8.93 | -0.09 | -0.94 | 9.03 | 9.09 | 8.925 | 209416 |
| 1729096200 | 9.015 | -0.21 | -2.28 | 9.205 | 9.25 | 9 | 62762 |
| 1729009800 | 9.225 | -0.13 | -1.34 | 9.355 | 9.375 | 9.225 | 44584 |
| 1728923400 | 9.35 | 0.2 | 2.19 | 9.22 | 9.35 | 9.18 | 309244 |
| 1728664200 | 9.15 | -0.67 | -6.82 | 9.19 | 9.22 | 9.11 | 143004 |
| 1728577800 | 9.82 | 0.35 | 3.64 | 9.605 | 9.82 | 9.185 | 94028 |
| 1728491400 | 9.475 | -0.14 | -1.46 | 9.525 | 9.59 | 9.475 | 42165 |
| 1728405000 | 9.615 | 0.36 | 3.89 | 9.615 | 9.615 | 9.395 | 233176 |
| 1728318600 | 9.255 | -0.01 | -0.05 | 9.445 | 9.56 | 9.255 | 162236 |
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
