We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.02298850575 | 3.48 | 3.48 | 3.31 | 794827 | 3.34999543 | DE |
| 4 | 0.06 | 1.82926829268 | 3.28 | 3.5 | 3.11 | 968470 | 3.29813962 | DE |
| 12 | 0.02 | 0.602409638554 | 3.32 | 3.5 | 3.11 | 924031 | 3.32044967 | DE |
| 26 | -0.28 | -7.73480662983 | 3.62 | 3.85 | 3.11 | 1039387 | 3.46353329 | DE |
| 52 | -0.42 | -11.170212766 | 3.76 | 3.85 | 3.035 | 1095297 | 3.42693734 | DE |
| 156 | -0.4 | -10.6951871658 | 3.74 | 4.51 | 3.035 | 1208543 | 3.81544733 | DE |
| 260 | -1.19 | -26.2693156733 | 4.53 | 5.06 | 2.68 | 1370878 | 3.78387841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 3.34 | 0.03 | 0.91 | 3.32 | 3.35 | 3.31 | 511255 |
| 1721888100 | 3.31 | -0.02 | -0.60 | 3.3 | 3.32 | 3.29 | 1514794 |
| 1721801700 | 3.33 | -0.02 | -0.60 | 3.33 | 3.38 | 3.32 | 652795 |
| 1721715300 | 3.35 | 0.02 | 0.60 | 3.34 | 3.38 | 3.325 | 979020 |
| 1721628900 | 3.33 | -0.01 | -0.30 | 3.32 | 3.35 | 3.315 | 789844 |
| 1721369700 | 3.34 | -0.06 | -1.76 | 3.35 | 3.37 | 3.33 | 813155 |
| 1721283300 | 3.4 | -0.09 | -2.58 | 3.48 | 3.48 | 3.4 | 739323 |
| 1721196900 | 3.49 | 0.11 | 3.25 | 3.43 | 3.5 | 3.425 | 1645514 |
| 1721110500 | 3.38 | 0 | 0.15 | 3.38 | 3.4 | 3.35 | 657240 |
| 1721024100 | 3.375 | 0.07 | 1.96 | 3.35 | 3.38 | 3.33 | 2499607 |
| 1720764900 | 3.31 | 0.05 | 1.53 | 3.29 | 3.385 | 3.29 | 1337610 |
| 1720678500 | 3.2599999 | 0.06 | 2.03 | 3.24 | 3.2599999 | 3.22 | 625002 |
| 1720592100 | 3.195 | -0.03 | -0.78 | 3.21 | 3.215 | 3.175 | 802326 |
| 1720505700 | 3.22 | 0.01 | 0.31 | 3.23 | 3.245 | 3.22 | 780591 |
| 1720419300 | 3.21 | 0 | 0.16 | 3.2 | 3.225 | 3.185 | 653677 |
| 1720160100 | 3.205 | 0.02 | 0.47 | 3.19 | 3.21 | 3.18 | 685466 |
| 1720073700 | 3.19 | 0.03 | 0.95 | 3.21 | 3.225 | 3.16 | 895557 |
| 1719987300 | 3.16 | 0.01 | 0.32 | 3.17 | 3.17 | 3.13 | 871430 |
| 1719900900 | 3.15 | -0.03 | -0.94 | 3.16 | 3.185 | 3.1349999 | 875861 |
| 1719814500 | 3.18 | -0.09 | -2.75 | 3.13 | 3.2 | 3.11 | 681143 |
| 1719555300 | 3.27 | 0 | 0.00 | 3.3 | 3.33 | 3.25 | 1158186 |
| 1719468900 | 3.27 | -0.05 | -1.51 | 3.2799999 | 3.3 | 3.23 | 1226045 |
| 1719382500 | 3.32 | -0.07 | -2.06 | 3.39 | 3.39 | 3.31 | 507339 |
| 1719296100 | 3.39 | 0.03 | 0.89 | 3.4 | 3.41 | 3.37 | 730252 |
| 1719209700 | 3.36 | 0 | 0.00 | 3.36 | 3.38 | 3.34 | 555405 |
| 1718950500 | 3.36 | 0.04 | 1.20 | 3.33 | 3.37 | 3.31 | 1502303 |
| 1718864100 | 3.32 | 0.03 | 0.91 | 3.27 | 3.325 | 3.27 | 1706229 |
| 1718777700 | 3.29 | 0 | 0.00 | 3.3 | 3.33 | 3.2799999 | 1790149 |
| 1718691300 | 3.29 | 0.03 | 0.92 | 3.3 | 3.32 | 3.24 | 1176575 |
| 1718604900 | 3.2599999 | -0.02 | -0.61 | 3.2799999 | 3.3 | 3.25 | 888389 |
| 1718345700 | 3.2799999 | -0.01 | -0.30 | 3.2799999 | 3.31 | 3.2599999 | 681170 |
| 1718259300 | 3.29 | 0.01 | 0.30 | 3.3 | 3.32 | 3.275 | 744604 |
| 1718172900 | 3.2799999 | 0.02 | 0.61 | 3.2599999 | 3.2799999 | 3.24 | 709808 |
| 1718086500 | 3.2599999 | -0.09 | -2.69 | 3.32 | 3.335 | 3.25 | 1001283 |
| 1717740900 | 3.35 | 0 | 0.00 | 3.38 | 3.385 | 3.34 | 874886 |
| 1717654500 | 3.35 | 0 | 0.00 | 3.37 | 3.37 | 3.325 | 538538 |
| 1717568100 | 3.35 | 0.06 | 1.82 | 3.33 | 3.36 | 3.32 | 1003183 |
| 1717481700 | 3.29 | -0.05 | -1.50 | 3.34 | 3.35 | 3.2799999 | 872894 |
| 1717395300 | 3.34 | 0.05 | 1.52 | 3.3 | 3.35 | 3.3 | 710548 |
| 1717136100 | 3.29 | 0.02 | 0.61 | 3.31 | 3.345 | 3.2599999 | 2315257 |
| 1717049700 | 3.27 | -0.02 | -0.61 | 3.2799999 | 3.29 | 3.27 | 843713 |
| 1716963300 | 3.29 | -0.06 | -1.79 | 3.32 | 3.33 | 3.29 | 935766 |
| 1716876900 | 3.35 | -0.02 | -0.59 | 3.36 | 3.39 | 3.35 | 1057574 |
| 1716790500 | 3.37 | 0 | 0.00 | 3.38 | 3.42 | 3.37 | 673022 |
| 1716531300 | 3.37 | -0.03 | -0.88 | 3.37 | 3.4 | 3.36 | 1200090 |
| 1716444900 | 3.4 | -0.02 | -0.58 | 3.4 | 3.41 | 3.37 | 905702 |
| 1716358500 | 3.42 | 0.04 | 1.18 | 3.38 | 3.42 | 3.37 | 970360 |
| 1716272100 | 3.38 | 0 | 0.00 | 3.37 | 3.41 | 3.36 | 602954 |
| 1716185700 | 3.38 | 0 | 0.00 | 3.37 | 3.39 | 3.35 | 374693 |
| 1715926500 | 3.38 | -0.04 | -1.17 | 3.4 | 3.415 | 3.37 | 780065 |
| 1715840100 | 3.42 | 0.12 | 3.64 | 3.34 | 3.44 | 3.32 | 1299829 |
| 1715753700 | 3.3 | -0.02 | -0.60 | 3.32 | 3.33 | 3.29 | 712754 |
| 1715667300 | 3.32 | -0.03 | -0.90 | 3.35 | 3.35 | 3.3 | 997590 |
| 1715580900 | 3.35 | -0.01 | -0.30 | 3.34 | 3.37 | 3.33 | 463749 |
| 1715321700 | 3.36 | 0.03 | 0.90 | 3.35 | 3.38 | 3.33 | 658967 |
| 1715235300 | 3.33 | -0.06 | -1.77 | 3.4 | 3.4 | 3.32 | 607566 |
| 1715148900 | 3.39 | 0.02 | 0.59 | 3.39 | 3.42 | 3.38 | 858560 |
| 1715062500 | 3.37 | 0.04 | 1.20 | 3.34 | 3.38 | 3.325 | 878456 |
| 1714976100 | 3.33 | 0.01 | 0.30 | 3.34 | 3.35 | 3.32 | 763022 |
| 1714716900 | 3.32 | 0 | 0.00 | 3.32 | 3.35 | 3.31 | 607986 |
| 1714630500 | 3.32 | 0 | 0.00 | 3.32 | 3.34 | 3.305 | 647181 |
| 1714544100 | 3.32 | -0.02 | -0.60 | 3.3 | 3.32 | 3.2799999 | 888923 |
| 1714457700 | 3.34 | 0 | 0.00 | 3.33 | 3.36 | 3.32 | 879217 |
| 1714371300 | 3.34 | 0.05 | 1.52 | 3.33 | 3.35 | 3.31 | 623702 |
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
