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 | -0.33 | -6.77618069815 | 4.87 | 4.96 | 4.5 | 186591 | 4.76098004 | CS |
| 4 | -0.37 | -7.53564154786 | 4.91 | 5.02 | 4.5 | 152969 | 4.8846905 | CS |
| 12 | -0.6 | -11.673151751 | 5.14 | 5.38 | 4.5 | 157797 | 5.10543633 | CS |
| 26 | -0.92 | -16.8498168498 | 5.46 | 5.525 | 4.5 | 155688 | 5.20233336 | CS |
| 52 | -0.56 | -10.9803921569 | 5.1 | 5.6 | 4.5 | 155429 | 5.21212549 | CS |
| 156 | -4.66 | -50.652173913 | 9.2 | 9.28 | 4.08 | 204209 | 5.45482508 | CS |
| 260 | -2.57 | -36.1462728551 | 7.11 | 13.17 | 4.08 | 204036 | 7.72840735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743805800 | 4.54 | -0.23 | -4.82 | 4.68 | 4.68 | 4.5 | 326814 |
| 1743719400 | 4.7699999 | -0.17 | -3.44 | 4.8 | 4.85 | 4.75 | 124696 |
| 1743633000 | 4.94 | 0.03 | 0.51 | 4.89 | 4.96 | 4.88 | 98845 |
| 1743546600 | 4.915 | 0.03 | 0.51 | 4.87 | 4.9189999 | 4.87 | 161449 |
| 1743460200 | 4.89 | -0.02 | -0.41 | 4.87 | 4.9 | 4.8289 | 221152 |
| 1743201000 | 4.91 | -0.06 | -1.21 | 4.96 | 4.96 | 4.89 | 262802 |
| 1743114600 | 4.97 | 0.01 | 0.20 | 4.95 | 4.97 | 4.93 | 111985 |
| 1743028200 | 4.96 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.94 | 128090 |
| 1742941800 | 5 | -0.01 | -0.20 | 5.01 | 5.0199999 | 4.98 | 152057 |
| 1742855400 | 5.01 | 0.05 | 1.03 | 5 | 5.0199999 | 4.98 | 102509 |
| 1742596200 | 4.959 | -0.01 | -0.22 | 4.94 | 4.97 | 4.92 | 124597 |
| 1742509800 | 4.97 | 0 | 0.00 | 4.95 | 5 | 4.9114 | 149143 |
| 1742423400 | 4.97 | 0.06 | 1.22 | 4.92 | 4.98 | 4.9 | 250056 |
| 1742337000 | 4.91 | -0.07 | -1.41 | 4.92 | 4.93 | 4.9 | 139186 |
| 1742250600 | 4.98 | 0.03 | 0.61 | 4.95 | 5.01 | 4.95 | 72098 |
| 1741991400 | 4.95 | 0.09 | 1.85 | 4.91 | 4.95 | 4.8825 | 135683 |
| 1741905000 | 4.86 | -0.07 | -1.42 | 4.92 | 4.92 | 4.86 | 78522 |
| 1741818600 | 4.93 | 0.04 | 0.82 | 4.94 | 4.98 | 4.8949999 | 92110 |
| 1741732200 | 4.89 | 0.05 | 1.03 | 4.85 | 4.915 | 4.84 | 189864 |
| 1741645800 | 4.84 | -0.14 | -2.81 | 4.91 | 4.955 | 4.835 | 142766 |
| 1741390200 | 4.98 | -0.01 | -0.20 | 4.98 | 5 | 4.91 | 302349 |
| 1741303800 | 4.99 | -0.07 | -1.38 | 5.01 | 5.05 | 4.99 | 177087 |
| 1741217400 | 5.0599999 | 0.02 | 0.40 | 5.0199999 | 5.07 | 5.01 | 176071 |
| 1741131000 | 5.04 | -0.01 | -0.20 | 5.03 | 5.08 | 4.985 | 149134 |
| 1741044600 | 5.05 | -0.07 | -1.37 | 5.15 | 5.155 | 5.035 | 150857 |
| 1740785400 | 5.12 | 0.02 | 0.39 | 5.11 | 5.15 | 5.07 | 216707 |
| 1740699000 | 5.1 | -0.05 | -0.97 | 5.18 | 5.205 | 5.09 | 107103 |
| 1740612600 | 5.15 | -0.02 | -0.39 | 5.18 | 5.21 | 5.13 | 126136 |
| 1740526200 | 5.17 | -0.02 | -0.38 | 5.21 | 5.21 | 5.12 | 146007 |
| 1740439800 | 5.1895 | -0.04 | -0.77 | 5.23 | 5.23 | 5.1449999 | 130635 |
| 1740180600 | 5.23 | -0.06 | -1.13 | 5.29 | 5.29 | 5.2 | 213155 |
| 1740094200 | 5.29 | -0.02 | -0.38 | 5.32 | 5.32 | 5.26 | 116012 |
| 1740007800 | 5.3099999 | 0.01 | 0.19 | 5.26 | 5.32 | 5.26 | 337485 |
| 1739921400 | 5.3 | 0 | 0.09 | 5.2699999 | 5.3 | 5.26 | 120512 |
| 1739575800 | 5.295 | 0 | 0.09 | 5.29 | 5.3201 | 5.2699999 | 118485 |
| 1739489400 | 5.29 | 0 | 0.00 | 5.3 | 5.3 | 5.2512 | 141575 |
| 1739403000 | 5.29 | 0 | 0.09 | 5.26 | 5.29 | 5.23 | 137133 |
| 1739316600 | 5.285 | -0.02 | -0.28 | 5.29 | 5.3 | 5.28 | 35880 |
| 1739230200 | 5.3 | 0.03 | 0.57 | 5.29 | 5.3 | 5.255 | 53154 |
| 1738971000 | 5.2699999 | -0.01 | -0.19 | 5.28 | 5.335 | 5.25 | 141388 |
| 1738884600 | 5.28 | -0.02 | -0.38 | 5.29 | 5.3 | 5.28 | 74646 |
| 1738798200 | 5.3 | 0.02 | 0.38 | 5.29 | 5.3 | 5.26 | 90131 |
| 1738711800 | 5.28 | 0.04 | 0.86 | 5.25 | 5.28 | 5.2352 | 59093 |
| 1738625400 | 5.235 | -0.03 | -0.48 | 5.18 | 5.24 | 5.18 | 82329 |
| 1738366200 | 5.26 | -0.08 | -1.50 | 5.34 | 5.35 | 5.26 | 143934 |
| 1738279800 | 5.34 | 0.11 | 2.10 | 5.26 | 5.34 | 5.26 | 199915 |
| 1738193400 | 5.23 | -0.02 | -0.38 | 5.28 | 5.28 | 5.23 | 153970 |
| 1738107000 | 5.25 | -0.03 | -0.57 | 5.22 | 5.265 | 5.22 | 184419 |
| 1738020600 | 5.28 | -0.09 | -1.68 | 5.28 | 5.3099999 | 5.25 | 255721 |
| 1737761400 | 5.37 | 0.02 | 0.37 | 5.38 | 5.38 | 5.3512 | 36759 |
| 1737675000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1737588600 | 5.35 | 0.05 | 0.94 | 5.32 | 5.37 | 5.32 | 124469 |
| 1737502200 | 5.3 | 0.03 | 0.57 | 5.3099999 | 5.3115 | 5.29 | 111732 |
| 1737156600 | 5.2699999 | -0.03 | -0.57 | 5.29 | 5.315 | 5.26 | 274554 |
| 1737070200 | 5.3 | 0.02 | 0.38 | 5.32 | 5.34 | 5.2699999 | 334997 |
| 1736983800 | 5.28 | 0.09 | 1.73 | 5.2699999 | 5.3 | 5.245 | 210783 |
| 1736897400 | 5.19 | -0.04 | -0.76 | 5.24 | 5.2794 | 5.19 | 218663 |
| 1736811000 | 5.23 | 0.07 | 1.36 | 5.14 | 5.23 | 5.135 | 319391 |
| 1736551800 | 5.16 | -0.05 | -0.96 | 5.21 | 5.21 | 5.125 | 79611 |
| 1736379000 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2288 | 5.19 | 60872 |
| 1736292600 | 5.2 | -0.02 | -0.38 | 5.26 | 5.26 | 5.1801 | 63477 |
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
