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 | -0.12 | -1.9512195122 | 6.15 | 6.32 | 6.02 | 657060 | 6.18754766 | DE |
| 4 | -0.05 | -0.822368421053 | 6.08 | 6.835 | 5.99 | 942364 | 6.30536044 | DE |
| 12 | -0.22 | -3.52 | 6.25 | 6.835 | 5.8 | 775876 | 6.22451954 | DE |
| 26 | -0.46 | -7.08782742681 | 6.49 | 6.835 | 5.795 | 740229 | 6.18755232 | DE |
| 52 | -1.57 | -20.6578947368 | 7.6 | 7.67 | 5.795 | 748983 | 6.50552814 | DE |
| 156 | -3.17 | -34.4565217391 | 9.2 | 10.42 | 5.795 | 619514 | 7.64934315 | DE |
| 260 | -3.26 | -35.0914962325 | 9.29 | 10.42 | 5.77 | 656140 | 7.61693841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725603300 | 6.2 | 0.13 | 2.14 | 6.03 | 6.23 | 6.03 | 1011141 |
| 1725516900 | 6.07 | 0 | 0.00 | 6.09 | 6.1 | 6.03 | 508956 |
| 1725430500 | 6.07 | -0.15 | -2.41 | 6.19 | 6.19 | 6.0599999 | 519972 |
| 1725344100 | 6.22 | -0.08 | -1.27 | 6.3 | 6.3099999 | 6.2 | 395899 |
| 1725257700 | 6.3 | 0.11 | 1.78 | 6.15 | 6.32 | 6.12 | 849330 |
| 1724998500 | 6.19 | -0.01 | -0.16 | 6.25 | 6.25 | 6.11 | 1076363 |
| 1724912100 | 6.2 | 0.02 | 0.32 | 6.18 | 6.23 | 6.1 | 685933 |
| 1724825700 | 6.18 | -0.17 | -2.68 | 6.32 | 6.34 | 6.15 | 890948 |
| 1724739300 | 6.35 | -0.31 | -4.65 | 6.45 | 6.47 | 6.2699999 | 1725681 |
| 1724652900 | 6.66 | 0.2 | 3.10 | 6.54 | 6.835 | 6.535 | 2222604 |
| 1724393700 | 6.46 | 0.38 | 6.25 | 6.04 | 6.59 | 6.04 | 4266965 |
| 1724307300 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1724220900 | 6.08 | -0.06 | -0.98 | 6.12 | 6.12 | 6.01 | 1175390 |
| 1724134500 | 6.14 | -0.03 | -0.49 | 6.2 | 6.24 | 6.07 | 425963 |
| 1724048100 | 6.17 | 0.07 | 1.15 | 6.15 | 6.18 | 6.08 | 239293 |
| 1723788900 | 6.1 | 0.05 | 0.83 | 6.11 | 6.14 | 6.05 | 366329 |
| 1723702500 | 6.05 | 0.05 | 0.83 | 6.05 | 6.14 | 6.0199999 | 440630 |
| 1723616100 | 6 | -0.12 | -1.96 | 6.15 | 6.16 | 5.99 | 461189 |
| 1723529700 | 6.12 | 0.04 | 0.66 | 6.1 | 6.14 | 6.01 | 278205 |
| 1723443300 | 6.08 | 0.02 | 0.33 | 6.08 | 6.13 | 6.065 | 364120 |
| 1723184100 | 6.0599999 | 0.05 | 0.83 | 6.03 | 6.085 | 5.99 | 235731 |
| 1723097700 | 6.01 | 0.07 | 1.18 | 5.99 | 6.075 | 5.98 | 373354 |
| 1723011300 | 5.94 | 0.08 | 1.37 | 5.88 | 6.05 | 5.84 | 559783 |
| 1722924900 | 5.86 | -0.02 | -0.34 | 5.85 | 5.92 | 5.8 | 616781 |
| 1722838500 | 5.88 | -0.18 | -2.97 | 5.97 | 5.98 | 5.87 | 1237647 |
| 1722579300 | 6.0599999 | -0.06 | -0.98 | 6 | 6.095 | 5.99 | 253232 |
| 1722492900 | 6.12 | -0.01 | -0.16 | 6.13 | 6.17 | 6.05 | 965274 |
| 1722406500 | 6.13 | 0.14 | 2.34 | 6.0199999 | 6.16 | 6.0199999 | 579185 |
| 1722320100 | 5.99 | -0.01 | -0.17 | 5.98 | 6.05 | 5.95 | 177903 |
| 1722233700 | 6 | 0.03 | 0.50 | 6.12 | 6.12 | 5.98 | 260659 |
| 1721974500 | 5.97 | 0.06 | 1.02 | 5.93 | 6 | 5.86 | 601234 |
| 1721888100 | 5.91 | -0.17 | -2.80 | 6.0199999 | 6.0199999 | 5.89 | 912738 |
| 1721801700 | 6.08 | -0.07 | -1.14 | 6.1 | 6.12 | 6.0599999 | 302324 |
| 1721715300 | 6.15 | 0.01 | 0.16 | 6.18 | 6.18 | 6.11 | 289313 |
| 1721628900 | 6.14 | 0.01 | 0.16 | 6.12 | 6.16 | 6.09 | 312431 |
| 1721369700 | 6.13 | -0.12 | -1.92 | 6.15 | 6.17 | 6.11 | 449446 |
| 1721283300 | 6.25 | 0.01 | 0.24 | 6.2699999 | 6.32 | 6.22 | 321153 |
| 1721196900 | 6.235 | 0.1 | 1.55 | 6.23 | 6.24 | 6.13 | 4394077 |
| 1721110500 | 6.14 | -0.14 | -2.15 | 6.28 | 6.3099999 | 6.09 | 1844751 |
| 1721024100 | 6.275 | 0.04 | 0.64 | 6.3 | 6.32 | 6.23 | 388659 |
| 1720764900 | 6.235 | 0.03 | 0.40 | 6.24 | 6.275 | 6.19 | 1879269 |
| 1720678500 | 6.21 | 0.05 | 0.81 | 6.21 | 6.26 | 6.19 | 394266 |
| 1720592100 | 6.16 | 0 | 0.00 | 6.16 | 6.18 | 6.07 | 412281 |
| 1720505700 | 6.16 | 0.02 | 0.33 | 6.18 | 6.2 | 6.1 | 391462 |
| 1720419300 | 6.14 | -0.08 | -1.29 | 6.23 | 6.26 | 6.13 | 330536 |
| 1720160100 | 6.22 | -0.04 | -0.64 | 6.23 | 6.3 | 6.22 | 340075 |
| 1720073700 | 6.26 | 0.01 | 0.24 | 6.29 | 6.3 | 6.22 | 440769 |
| 1719987300 | 6.245 | -0.02 | -0.32 | 6.2699999 | 6.3099999 | 6.22 | 252987 |
| 1719900900 | 6.265 | 0.04 | 0.72 | 6.21 | 6.28 | 6.195 | 232818 |
| 1719814500 | 6.22 | -0.07 | -1.11 | 6.24 | 6.2699999 | 6.2 | 301603 |
| 1719555300 | 6.29 | 0.01 | 0.16 | 6.34 | 6.4 | 6.28 | 380081 |
| 1719468900 | 6.28 | 0 | 0.00 | 6.21 | 6.305 | 6.16 | 887808 |
| 1719382500 | 6.28 | -0.06 | -0.95 | 6.37 | 6.38 | 6.22 | 480320 |
| 1719296100 | 6.34 | -0.11 | -1.71 | 6.37 | 6.41 | 6.2699999 | 1129919 |
| 1719209700 | 6.45 | 0.13 | 2.06 | 6.34 | 6.46 | 6.32 | 785355 |
| 1718950500 | 6.32 | 0.16 | 2.60 | 6.2699999 | 6.32 | 6.2 | 1879779 |
| 1718864100 | 6.16 | -0.01 | -0.16 | 6.11 | 6.18 | 6.08 | 775030 |
| 1718777700 | 6.17 | -0.03 | -0.48 | 6.22 | 6.26 | 6.13 | 480171 |
| 1718691300 | 6.2 | 0.02 | 0.32 | 6.23 | 6.26 | 6.17 | 403007 |
| 1718604900 | 6.18 | -0.08 | -1.28 | 6.25 | 6.3 | 6.17 | 618566 |
| 1718345700 | 6.26 | -0.07 | -1.11 | 6.34 | 6.36 | 6.2 | 527553 |
| 1718259300 | 6.33 | -0.04 | -0.55 | 6.38 | 6.43 | 6.3099999 | 221345 |
| 1718172900 | 6.365 | -0.05 | -0.70 | 6.41 | 6.48 | 6.33 | 543580 |
| 1718086500 | 6.41 | -0.11 | -1.69 | 6.5199999 | 6.5599999 | 6.4 | 604502 |
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
