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 | 0 | 4.64 | 5.88 | 4.32 | 5734285 | 4.95411626 | CS |
| 4 | 2.11 | 83.3992094862 | 2.53 | 5.88 | 2.34 | 10183510 | 3.9747189 | CS |
| 12 | 2.4 | 107.142857143 | 2.24 | 5.88 | 2.06 | 6157922 | 3.85762819 | CS |
| 26 | -0.27 | -5.49898167006 | 4.91 | 6.65 | 2.06 | 3578357 | 4.07477017 | CS |
| 52 | 0.73 | 18.6700767263 | 3.91 | 6.65 | 2.03 | 2059496 | 4.15195781 | CS |
| 156 | 0.24 | 5.45454545455 | 4.4 | 86.9922 | 2.03 | 1889124 | 10.9269761 | CS |
| 260 | -6.36 | -57.8181818182 | 11 | 86.9922 | 1.45 | 1189924 | 10.85323089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 4.8 | -0.15 | -3.03 | 4.94 | 5 | 4.46 | 2690241 |
| 1728599400 | 4.95 | 0.37 | 8.08 | 4.71 | 5.23 | 4.58 | 4320073 |
| 1728513000 | 4.58 | -0.22 | -4.58 | 4.57 | 4.72 | 4.32 | 2455417 |
| 1728426600 | 4.8 | -0.3 | -5.88 | 4.64 | 5.25 | 4.39 | 4835982 |
| 1728340200 | 5.1 | 0.81 | 18.88 | 4.64 | 5.88 | 4.33 | 14369712 |
| 1728081000 | 4.29 | -0.1 | -2.28 | 4.42 | 4.78 | 4 | 7354146 |
| 1727994600 | 4.39 | 0.81 | 22.63 | 3.59 | 4.65 | 3.5 | 27978522 |
| 1727908200 | 3.58 | -0.16 | -4.28 | 3.84 | 4.05 | 3.32 | 12365692 |
| 1727821800 | 3.74 | 1.37 | 57.81 | 2.37 | 4.1 | 2.34 | 121201629 |
| 1727735400 | 2.37 | -0.1 | -4.05 | 2.5099999 | 2.5099999 | 2.34 | 1056711 |
| 1727476200 | 2.47 | 0.04 | 1.65 | 2.45 | 2.48 | 2.39 | 753051 |
| 1727389800 | 2.43 | -0.12 | -4.71 | 2.48 | 2.5099999 | 2.38 | 330254 |
| 1727303400 | 2.55 | -0.1 | -3.77 | 2.67 | 2.67 | 2.5099999 | 513152 |
| 1727217000 | 2.65 | -0.11 | -3.99 | 2.7599999 | 2.77 | 2.615 | 440948 |
| 1727130600 | 2.7599999 | 0.09 | 3.37 | 2.69 | 2.7799 | 2.6301 | 503112 |
| 1726871400 | 2.67 | 0.07 | 2.69 | 2.69 | 2.74 | 2.58 | 634127 |
| 1726785000 | 2.6 | 0.05 | 1.96 | 2.6 | 2.6486 | 2.535 | 493216 |
| 1726698600 | 2.55 | -0.07 | -2.67 | 2.61 | 2.63 | 2.55 | 396323 |
| 1726612200 | 2.62 | 0.1 | 3.97 | 2.59 | 2.66 | 2.55 | 689685 |
| 1726525800 | 2.52 | -0.05 | -1.95 | 2.5299999 | 2.6057 | 2.5099999 | 288210 |
| 1726266600 | 2.57 | -0.04 | -1.53 | 2.65 | 2.68 | 2.5 | 410516 |
| 1726180200 | 2.61 | -0.05 | -1.88 | 2.61 | 2.69 | 2.55 | 245663 |
| 1726093800 | 2.66 | 0.02 | 0.76 | 2.66 | 2.745 | 2.56 | 236981 |
| 1726007400 | 2.64 | -0.13 | -4.69 | 2.7599999 | 2.7599999 | 2.52 | 360807 |
| 1725921000 | 2.77 | 0.02 | 0.73 | 2.82 | 2.85 | 2.755 | 179848 |
| 1725661800 | 2.75 | -0.22 | -7.41 | 2.93 | 3.02 | 2.61 | 390816 |
| 1725575400 | 2.97 | -0.06 | -1.98 | 2.98 | 3.05 | 2.925 | 238768 |
| 1725489000 | 3.0299999 | 0.01 | 0.33 | 3 | 3.1 | 2.921 | 322584 |
| 1725402600 | 3.02 | -0.25 | -7.65 | 3.19 | 3.19 | 2.93 | 636953 |
| 1725057000 | 3.27 | -0.06 | -1.80 | 3.32 | 3.35 | 3.16 | 500689 |
| 1724970600 | 3.33 | -0.02 | -0.60 | 3.39 | 3.6617 | 3.2599999 | 1408483 |
| 1724884200 | 3.35 | 0.06 | 1.82 | 3.25 | 3.55 | 3.15 | 803485 |
| 1724797800 | 3.29 | -0.3 | -8.36 | 3.45 | 3.5 | 3.14 | 1547193 |
| 1724711400 | 3.59 | 0.47 | 15.06 | 3.55 | 3.7 | 3.22 | 3482387 |
| 1724452200 | 3.12 | 0.06 | 1.96 | 3.05 | 3.32 | 3.05 | 643436 |
| 1724365800 | 3.06 | -0.06 | -1.92 | 3.1 | 3.32 | 3.05 | 537460 |
| 1724279400 | 3.12 | -0.19 | -5.74 | 3.17 | 3.262 | 3.0299999 | 1195229 |
| 1724193000 | 3.31 | 0.45 | 15.73 | 2.99 | 3.43 | 2.95 | 1585080 |
| 1724106600 | 2.86 | -0.36 | -11.18 | 3.14 | 3.29 | 2.7799999 | 2123180 |
| 1723847400 | 3.22 | 0.05 | 1.58 | 3.19 | 3.56 | 3.05 | 2194788 |
| 1723761000 | 3.17 | -0.79 | -19.95 | 3.95 | 4.21 | 3.09 | 4139205 |
| 1723674600 | 3.96 | 0.21 | 5.60 | 3.86 | 4.32 | 3.63 | 3706639 |
| 1723588200 | 3.75 | -0.88 | -19.01 | 4.42 | 4.5199999 | 3.7 | 5060136 |
| 1723501800 | 4.63 | 1.39 | 42.90 | 3.47 | 4.89 | 3.24 | 32583931 |
| 1723242600 | 3.24 | -0.35 | -9.75 | 3.33 | 3.48 | 3.08 | 2781791 |
| 1723156200 | 3.59 | 0.11 | 3.16 | 3.4 | 4.04 | 3.36 | 14817974 |
| 1723069800 | 3.48 | 0.48 | 16.00 | 3.17 | 3.74 | 3.0299999 | 17400258 |
| 1722983400 | 3 | -0.67 | -18.26 | 3.2 | 3.25 | 2.75 | 6170461 |
| 1722897000 | 3.67 | 1.38 | 60.26 | 2.52 | 3.93 | 2.24 | 49745640 |
| 1722637800 | 2.29 | -0.12 | -4.98 | 2.39 | 2.43 | 2.2599999 | 682699 |
| 1722551400 | 2.41 | 0.07 | 2.99 | 2.43 | 2.5 | 2.32 | 1411331 |
| 1722465000 | 2.34 | 0.12 | 5.41 | 2.36 | 2.3899 | 2.2227 | 840085 |
| 1722378600 | 2.22 | -0.01 | -0.45 | 2.2 | 2.25 | 2.15 | 160817 |
| 1722292200 | 2.23 | 0.11 | 5.19 | 2.17 | 2.34 | 2.1475 | 419307 |
| 1722033000 | 2.12 | 0.01 | 0.32 | 2.16 | 2.175 | 2.1 | 44858 |
| 1721946600 | 2.1132 | -0.04 | -1.71 | 2.15 | 2.1892 | 2.06 | 92547 |
| 1721860200 | 2.15 | 0.01 | 0.47 | 2.15 | 2.2399 | 2.14 | 77011 |
| 1721773800 | 2.14 | -0.05 | -2.28 | 2.16 | 2.19 | 2.09 | 244445 |
| 1721687400 | 2.19 | -0.02 | -0.90 | 2.24 | 2.35 | 2.16 | 223716 |
| 1721428200 | 2.21 | -0.25 | -10.16 | 2.43 | 2.54 | 2.16 | 1012274 |
| 1721341800 | 2.46 | -0.14 | -5.38 | 2.59 | 2.65 | 2.45 | 286018 |
| 1721255400 | 2.6 | 0.01 | 0.39 | 2.57 | 2.61 | 2.555 | 150231 |
| 1721169000 | 2.59 | -0.02 | -0.77 | 2.6 | 2.63 | 2.56 | 143641 |
| 1721082600 | 2.61 | -0.01 | -0.19 | 2.63 | 2.64 | 2.59 | 64201 |
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
