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 | -0.19 | -4.81012658228 | 3.95 | 4.7 | 3.64 | 4740675 | 4.05232562 | DE |
| 4 | -0.77 | -16.9977924945 | 4.53 | 4.91 | 3.64 | 4486328 | 4.12218252 | DE |
| 12 | -1.18 | -23.8866396761 | 4.94 | 5.09 | 3.64 | 3163794 | 4.4809591 | DE |
| 26 | -0.61 | -13.9588100686 | 4.37 | 5.3 | 3.64 | 2648489 | 4.65881647 | DE |
| 52 | -0.88 | -18.9655172414 | 4.64 | 6.91 | 3.64 | 2745719 | 4.71284867 | DE |
| 156 | 0.89 | 31.0104529617 | 2.87 | 7.465 | 2.76 | 3921022 | 5.07513673 | DE |
| 260 | 2.7 | 254.716981132 | 1.06 | 7.465 | 1.015 | 3570602 | 3.92575507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 3.76 | -0.01 | -0.27 | 3.71 | 3.795 | 3.64 | 8550175 |
| 1741842900 | 3.77 | -0.31 | -7.60 | 4.0199999 | 4.05 | 3.73 | 11003415 |
| 1741756500 | 4.08 | -0.06 | -1.45 | 4.11 | 4.24 | 4.07 | 8343574 |
| 1741670100 | 4.14 | 0.16 | 4.02 | 4 | 4.16 | 3.985 | 5181415 |
| 1741583700 | 3.98 | 0.01 | 0.25 | 4 | 4.04 | 3.98 | 5068586 |
| 1741324500 | 3.97 | -0.04 | -1.00 | 3.99 | 4.03 | 3.94 | 2557914 |
| 1741238100 | 4.01 | 0.04 | 1.01 | 3.95 | 4.7 | 3.95 | 2551886 |
| 1741151700 | 3.97 | -0.02 | -0.50 | 4.04 | 4.0599999 | 3.95 | 2677644 |
| 1741065300 | 3.99 | -0.07 | -1.72 | 4.01 | 4.8 | 3.91 | 4206797 |
| 1740978900 | 4.0599999 | 0.02 | 0.50 | 4.0199999 | 4.09 | 4.01 | 3632085 |
| 1740719700 | 4.04 | 0 | 0.00 | 4.03 | 4.07 | 4.015 | 3767982 |
| 1740633300 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.09 | 4.0199999 | 3417410 |
| 1740546900 | 4.05 | -0.03 | -0.74 | 4.09 | 4.12 | 4 | 4856493 |
| 1740460500 | 4.08 | -0.04 | -0.97 | 4.1 | 4.11 | 4.04 | 4920412 |
| 1740374100 | 4.12 | -0.03 | -0.72 | 4.13 | 4.2 | 4.085 | 5185803 |
| 1740114900 | 4.15 | 0.01 | 0.24 | 4.21 | 4.91 | 4.11 | 4973940 |
| 1740028500 | 4.14 | 0.04 | 0.98 | 4.12 | 4.24 | 4.11 | 4850102 |
| 1739942100 | 4.1 | -0.16 | -3.76 | 4.3 | 4.34 | 4.08 | 8472887 |
| 1739855700 | 4.26 | -0.17 | -3.84 | 4.43 | 4.43 | 4.245 | 5137751 |
| 1739769300 | 4.43 | -0.01 | -0.23 | 4.47 | 4.47 | 4.33 | 2602164 |
| 1739510100 | 4.44 | -0.04 | -0.89 | 4.5 | 4.525 | 4.42 | 4013409 |
| 1739423700 | 4.48 | -0.05 | -1.10 | 4.53 | 4.55 | 4.46 | 3308304 |
| 1739337300 | 4.53 | -0.09 | -1.95 | 4.67 | 4.7 | 4.51 | 3170583 |
| 1739250900 | 4.62 | -0.07 | -1.49 | 4.72 | 4.72 | 4.615 | 2958303 |
| 1739164500 | 4.69 | -0.04 | -0.85 | 4.68 | 4.8099999 | 4.68 | 2023265 |
| 1738905300 | 4.73 | -0.14 | -2.87 | 4.85 | 4.86 | 4.695 | 2262236 |
| 1738818900 | 4.87 | -0.02 | -0.41 | 4.91 | 4.91 | 4.84 | 1790258 |
| 1738732500 | 4.89 | 0.02 | 0.41 | 4.94 | 4.985 | 4.87 | 3356583 |
| 1738646100 | 4.87 | 0 | 0.10 | 4.9 | 4.94 | 4.86 | 1742330 |
| 1738559700 | 4.865 | 0.04 | 0.72 | 4.83 | 4.9 | 4.795 | 3594769 |
| 1738300500 | 4.83 | 0.04 | 0.84 | 4.8 | 4.86 | 4.7699999 | 3909292 |
| 1738214100 | 4.79 | 0.13 | 2.79 | 4.73 | 4.79 | 4.695 | 2522756 |
| 1738127700 | 4.66 | 0.05 | 1.08 | 4.65 | 4.7 | 4.62 | 4249753 |
| 1738041300 | 4.61 | -0.27 | -5.53 | 4.86 | 4.86 | 4.6 | 5697301 |
| 1737695700 | 4.88 | -0.02 | -0.41 | 4.94 | 4.94 | 4.85 | 1590575 |
| 1737609300 | 4.9 | -0.06 | -1.21 | 4.92 | 4.99 | 4.89 | 2194650 |
| 1737522900 | 4.96 | 0.05 | 1.02 | 4.92 | 5.01 | 4.88 | 3306146 |
| 1737436500 | 4.91 | -0.01 | -0.20 | 4.91 | 5.01 | 4.88 | 2261525 |
| 1737350100 | 4.92 | -0.01 | -0.20 | 4.93 | 5 | 4.905 | 1437938 |
| 1737090900 | 4.93 | 0.01 | 0.20 | 4.93 | 4.94 | 4.61 | 1820850 |
| 1737004500 | 4.92 | -0.02 | -0.40 | 5 | 5 | 4.83 | 2986066 |
| 1736918100 | 4.94 | -0.02 | -0.40 | 4.98 | 4.995 | 4.8949999 | 2394767 |
| 1736831700 | 4.96 | 0.09 | 1.85 | 4.89 | 5.04 | 4.86 | 2906655 |
| 1736745300 | 4.87 | 0.03 | 0.62 | 4.82 | 4.92 | 4.82 | 2059204 |
| 1736486100 | 4.84 | 0 | 0.00 | 4.9 | 4.94 | 4.82 | 1834529 |
| 1736399700 | 4.84 | 0.02 | 0.41 | 4.82 | 4.86 | 4.8099999 | 1390333 |
| 1736313300 | 4.82 | -0.05 | -1.03 | 4.89 | 4.91 | 4.805 | 2209743 |
| 1736226900 | 4.87 | -0.14 | -2.79 | 5 | 5.025 | 4.86 | 2463539 |
| 1736140500 | 5.01 | -0.03 | -0.60 | 5.05 | 5.09 | 4.95 | 2140199 |
| 1735881300 | 5.04 | 0.05 | 1.00 | 5.01 | 5.055 | 4.96 | 1936982 |
| 1735794900 | 4.99 | 0.03 | 0.60 | 5 | 5.025 | 4.89 | 2384493 |
| 1735617660 | 4.96 | -0.06 | -1.20 | 5.04 | 5.055 | 4.96 | 1291054 |
| 1735535700 | 5.0199999 | -0.03 | -0.59 | 5.05 | 5.07 | 4.99 | 1382310 |
| 1735276500 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5.0199999 | 1325719 |
| 1735014060 | 5.0599999 | 0.06 | 1.20 | 5.01 | 5.08 | 4.99 | 1591640 |
| 1734930900 | 5 | 0.05 | 1.01 | 4.97 | 5.01 | 4.89 | 1179868 |
| 1734671700 | 4.95 | 0.04 | 0.81 | 4.88 | 5.01 | 4.7 | 3864666 |
| 1734585300 | 4.91 | -0.02 | -0.41 | 4.94 | 4.94 | 4.84 | 2215040 |
| 1734498900 | 4.93 | 0 | 0.00 | 4.95 | 5.01 | 4.92 | 1797924 |
| 1734412500 | 4.93 | -0.07 | -1.40 | 4.98 | 5 | 4.92 | 2140278 |
| 1734326100 | 5 | 0 | 0.00 | 4.98 | 5.0599999 | 4.92 | 3176866 |
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
