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 | 0.01 | 0.212314225053 | 4.71 | 4.76 | 4.5 | 407019 | 4.65157841 | DE |
| 4 | -0.03 | -0.631578947368 | 4.75 | 4.86 | 4.5 | 709883 | 4.66716829 | DE |
| 12 | -0.3 | -5.97609561753 | 5.02 | 5.22 | 4.5 | 670470 | 4.85825552 | DE |
| 26 | -0.16 | -3.27868852459 | 4.88 | 5.485 | 4.5 | 753448 | 5.01872769 | DE |
| 52 | 0.35 | 8.00915331808 | 4.37 | 5.485 | 4.23 | 792870 | 4.89973824 | DE |
| 156 | -1.41 | -23.0016313214 | 6.13 | 6.31 | 3.35 | 1022864 | 4.4627555 | DE |
| 260 | -0.18 | -3.67346938776 | 4.9 | 7.08 | 2.67 | 1086574 | 4.65446466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 4.67 | -0.02 | -0.43 | 4.7699999 | 4.7699999 | 4.67 | 290083 |
| 1735881300 | 4.69 | 0.06 | 1.30 | 4.61 | 4.73 | 4.61 | 324537 |
| 1735794900 | 4.63 | 0.05 | 1.09 | 4.57 | 4.64 | 4.5599999 | 423657 |
| 1735617660 | 4.58 | -0.13 | -2.76 | 4.5 | 4.7 | 4.5 | 421011 |
| 1735535700 | 4.71 | -0.02 | -0.42 | 4.71 | 4.76 | 4.68 | 458870 |
| 1735276500 | 4.73 | 0.07 | 1.50 | 4.66 | 4.76 | 4.65 | 361251 |
| 1735014060 | 4.66 | 0.01 | 0.22 | 4.73 | 4.73 | 4.66 | 160066 |
| 1734930900 | 4.65 | 0.03 | 0.54 | 4.72 | 4.72 | 4.59 | 481466 |
| 1734671700 | 4.625 | -0.01 | -0.11 | 4.68 | 4.68 | 4.61 | 861920 |
| 1734585300 | 4.63 | -0.1 | -2.11 | 4.64 | 4.71 | 4.61 | 1107909 |
| 1734498900 | 4.73 | 0.01 | 0.21 | 4.82 | 4.82 | 4.7 | 925646 |
| 1734412500 | 4.72 | 0.09 | 1.94 | 4.62 | 4.735 | 4.62 | 1235293 |
| 1734326100 | 4.63 | 0.04 | 0.87 | 4.6 | 4.6449999 | 4.59 | 938839 |
| 1734066900 | 4.59 | 0.02 | 0.44 | 4.5 | 4.6 | 4.5 | 525864 |
| 1733980500 | 4.57 | -0.06 | -1.30 | 4.65 | 4.71 | 4.5599999 | 681419 |
| 1733894100 | 4.63 | -0.04 | -0.86 | 4.64 | 4.68 | 4.6 | 642846 |
| 1733807700 | 4.67 | -0.11 | -2.30 | 4.72 | 4.82 | 4.61 | 1384218 |
| 1733721300 | 4.78 | -0.06 | -1.24 | 4.75 | 4.86 | 4.7 | 1133194 |
| 1733462100 | 4.84 | 0 | 0.00 | 4.8 | 4.89 | 4.8 | 817170 |
| 1733375700 | 4.84 | -0.1 | -2.02 | 4.91 | 4.97 | 4.83 | 582372 |
| 1733289300 | 4.94 | -0.12 | -2.27 | 5 | 5.05 | 4.92 | 521852 |
| 1733202900 | 5.055 | 0.02 | 0.50 | 5.07 | 5.09 | 5.03 | 421433 |
| 1733116500 | 5.03 | -0.04 | -0.79 | 5.08 | 5.12 | 5.0199999 | 336680 |
| 1732857300 | 5.07 | -0.06 | -1.17 | 5.09 | 5.11 | 4.86 | 681009 |
| 1732770900 | 5.13 | -0.02 | -0.39 | 5.19 | 5.19 | 5.11 | 821634 |
| 1732684500 | 5.15 | 0 | 0.00 | 5.22 | 5.22 | 5.07 | 1075143 |
| 1732598100 | 5.15 | -0.03 | -0.58 | 5.13 | 5.2 | 5.09 | 732760 |
| 1732511700 | 5.18 | 0.18 | 3.60 | 5.1 | 5.18 | 5.03 | 1239198 |
| 1732252500 | 5 | 0.02 | 0.40 | 5.05 | 5.08 | 5 | 686427 |
| 1732166100 | 4.98 | -0.03 | -0.60 | 4.99 | 5.0599999 | 4.975 | 1408375 |
| 1732079700 | 5.01 | -0.04 | -0.79 | 5.05 | 5.05 | 4.9349999 | 537349 |
| 1731993300 | 5.05 | 0.12 | 2.43 | 4.88 | 5.08 | 4.88 | 627793 |
| 1731906900 | 4.93 | -0.02 | -0.40 | 4.99 | 4.99 | 4.91 | 298169 |
| 1731647700 | 4.95 | -0.04 | -0.80 | 5 | 5 | 4.9349999 | 247488 |
| 1731561300 | 4.99 | 0.12 | 2.46 | 4.9 | 4.99 | 4.87 | 445654 |
| 1731474900 | 4.87 | -0.08 | -1.62 | 4.89 | 4.92 | 4.85 | 665700 |
| 1731388500 | 4.95 | 0.12 | 2.48 | 4.88 | 4.95 | 4.815 | 487140 |
| 1731302100 | 4.83 | 0 | 0.00 | 4.8 | 4.86 | 4.8 | 373111 |
| 1731042900 | 4.83 | 0.04 | 0.84 | 4.89 | 4.89 | 4.83 | 409282 |
| 1730956500 | 4.79 | -0.08 | -1.64 | 4.85 | 4.89 | 4.79 | 881623 |
| 1730870100 | 4.87 | 0.15 | 3.18 | 4.73 | 4.88 | 4.69 | 809450 |
| 1730783700 | 4.72 | -0.02 | -0.42 | 4.71 | 4.7699999 | 4.71 | 518150 |
| 1730697300 | 4.74 | 0 | 0.11 | 4.72 | 4.78 | 4.7 | 591786 |
| 1730438100 | 4.735 | -0.12 | -2.37 | 4.89 | 4.92 | 4.71 | 911827 |
| 1730351700 | 4.85 | 0.04 | 0.94 | 4.8099999 | 4.88 | 4.8 | 1286418 |
| 1730265300 | 4.805 | -0.11 | -2.14 | 4.88 | 4.9 | 4.79 | 613707 |
| 1730178900 | 4.91 | -0.04 | -0.81 | 4.98 | 5 | 4.88 | 1012468 |
| 1730092500 | 4.95 | 0.02 | 0.41 | 4.91 | 4.96 | 4.85 | 649169 |
| 1729833300 | 4.93 | -0.02 | -0.40 | 4.92 | 5 | 4.875 | 706072 |
| 1729746900 | 4.95 | 0.04 | 0.81 | 4.93 | 4.98 | 4.885 | 817819 |
| 1729660500 | 4.91 | 0.05 | 1.03 | 4.93 | 4.94 | 4.845 | 316502 |
| 1729574100 | 4.86 | -0.1 | -2.02 | 4.86 | 4.89 | 4.73 | 870907 |
| 1729487700 | 4.96 | 0.01 | 0.20 | 5.05 | 5.08 | 4.95 | 643004 |
| 1729228500 | 4.95 | -0.1 | -1.98 | 5.05 | 5.05 | 4.94 | 387038 |
| 1729142100 | 5.05 | 0.08 | 1.51 | 5 | 5.11 | 5 | 588579 |
| 1729055700 | 4.975 | -0.01 | -0.10 | 4.99 | 5 | 4.94 | 474825 |
| 1728969300 | 4.98 | 0.03 | 0.61 | 4.97 | 5 | 4.945 | 464439 |
| 1728882900 | 4.95 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.92 | 189286 |
| 1728623700 | 4.98 | 0.03 | 0.61 | 4.97 | 4.99 | 4.94 | 223196 |
| 1728537300 | 4.95 | -0.05 | -1.00 | 5 | 5.025 | 4.95 | 576505 |
| 1728450900 | 5 | 0.02 | 0.40 | 5 | 5.075 | 4.98 | 536625 |
| 1728364500 | 4.98 | 0.01 | 0.20 | 4.92 | 5.015 | 4.91 | 566385 |
| 1728278100 | 4.97 | -0.02 | -0.40 | 4.93 | 4.99 | 4.89 | 494276 |
| 1728022500 | 4.99 | -0.05 | -0.99 | 4.97 | 5.0199999 | 4.93 | 568997 |
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
