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 | -0.075 | -3.44036697248 | 2.18 | 2.195 | 2.09 | 219950 | 2.15599624 | DE |
| 4 | 0.005 | 0.238095238095 | 2.1 | 2.22 | 2.055 | 234132 | 2.13650584 | DE |
| 12 | -0.335 | -13.7295081967 | 2.44 | 2.495 | 2.055 | 218855 | 2.2689814 | DE |
| 26 | -0.33 | -13.5523613963 | 2.435 | 2.685 | 2.055 | 249262 | 2.41162431 | DE |
| 52 | -0.005 | -0.236966824645 | 2.11 | 2.685 | 2.055 | 283347 | 2.32258933 | DE |
| 156 | 0.095 | 4.7263681592 | 2.01 | 2.685 | 1.47 | 261413 | 2.092703 | DE |
| 260 | 0.035 | 1.69082125604 | 2.07 | 2.685 | 0.936 | 307822 | 1.82147845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 2.115 | -0.03 | -1.17 | 2.195 | 2.195 | 2.11 | 131666 |
| 1734713700 | 2.14 | 0.02 | 0.71 | 2.09 | 2.145 | 2.09 | 286082 |
| 1734627300 | 2.125 | -0.05 | -2.30 | 2.16 | 2.16 | 2.12 | 172576 |
| 1734540900 | 2.175 | 0.01 | 0.69 | 2.15 | 2.185 | 2.15 | 237932 |
| 1734454500 | 2.16 | -0.02 | -0.92 | 2.17 | 2.18 | 2.1549999 | 213676 |
| 1734368100 | 2.18 | 0.01 | 0.23 | 2.18 | 2.19 | 2.16 | 189484 |
| 1734108900 | 2.175 | -0.01 | -0.23 | 2.185 | 2.2 | 2.16 | 173316 |
| 1734022500 | 2.18 | 0.01 | 0.23 | 2.18 | 2.195 | 2.165 | 197539 |
| 1733936100 | 2.175 | -0.01 | -0.23 | 2.175 | 2.185 | 2.165 | 90191 |
| 1733849700 | 2.18 | 0.01 | 0.23 | 2.19 | 2.19 | 2.16 | 105898 |
| 1733763300 | 2.175 | 0 | 0.00 | 2.195 | 2.195 | 2.16 | 113955 |
| 1733504100 | 2.175 | -0.03 | -1.14 | 2.175 | 2.205 | 2.16 | 230229 |
| 1733417700 | 2.2 | 0.12 | 5.52 | 2.08 | 2.22 | 2.08 | 673138 |
| 1733331300 | 2.085 | 0 | 0.24 | 2.09 | 2.1 | 2.075 | 290016 |
| 1733244900 | 2.08 | 0 | 0.00 | 2.075 | 2.1 | 2.07 | 242047 |
| 1733158500 | 2.08 | 0 | 0.00 | 2.08 | 2.095 | 2.065 | 162169 |
| 1732899300 | 2.08 | 0.02 | 0.73 | 2.065 | 2.08 | 2.06 | 190426 |
| 1732812900 | 2.065 | 0 | 0.24 | 2.09 | 2.09 | 2.065 | 145152 |
| 1732726500 | 2.06 | -0.02 | -0.96 | 2.07 | 2.075 | 2.055 | 150904 |
| 1732640100 | 2.08 | -0.03 | -1.19 | 2.12 | 2.12 | 2.07 | 181356 |
| 1732553700 | 2.105 | 0.02 | 0.96 | 2.1 | 2.11 | 2.08 | 636549 |
| 1732294500 | 2.085 | -0.01 | -0.48 | 2.075 | 2.1 | 2.075 | 312295 |
| 1732208100 | 2.095 | -0.01 | -0.48 | 2.115 | 2.115 | 2.08 | 189853 |
| 1732121700 | 2.105 | 0 | 0.00 | 2.14 | 2.14 | 2.09 | 177235 |
| 1732035300 | 2.105 | -0.05 | -2.32 | 2.15 | 2.15 | 2.09 | 346515 |
| 1731948900 | 2.1549999 | -0.09 | -3.79 | 2.185 | 2.185 | 2.125 | 250029 |
| 1731689700 | 2.24 | -0.01 | -0.44 | 2.27 | 2.27 | 2.235 | 225801 |
| 1731603300 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.295 | 2.245 | 861745 |
| 1731516900 | 2.2799999 | -0.06 | -2.56 | 2.365 | 2.37 | 2.275 | 398160 |
| 1731430500 | 2.34 | -0.04 | -1.68 | 2.3849999 | 2.3849999 | 2.34 | 176467 |
| 1731344100 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4 | 2.365 | 112732 |
| 1731084900 | 2.37 | -0.03 | -1.04 | 2.415 | 2.415 | 2.37 | 223639 |
| 1730998500 | 2.395 | -0.01 | -0.21 | 2.395 | 2.425 | 2.395 | 139639 |
| 1730912100 | 2.4 | 0 | 0.00 | 2.465 | 2.465 | 2.4 | 123760 |
| 1730825700 | 2.4 | -0.03 | -1.03 | 2.44 | 2.455 | 2.4 | 125593 |
| 1730739300 | 2.425 | -0.01 | -0.41 | 2.42 | 2.45 | 2.42 | 86973 |
| 1730480100 | 2.435 | 0 | 0.00 | 2.445 | 2.45 | 2.435 | 73745 |
| 1730393700 | 2.435 | -0.03 | -1.22 | 2.49 | 2.49 | 2.42 | 116493 |
| 1730307300 | 2.465 | 0 | 0.20 | 2.475 | 2.48 | 2.435 | 434491 |
| 1730220900 | 2.46 | -0.02 | -0.61 | 2.485 | 2.49 | 2.445 | 315105 |
| 1730134500 | 2.475 | 0.03 | 1.23 | 2.45 | 2.475 | 2.44 | 161312 |
| 1729871700 | 2.445 | 0.02 | 1.03 | 2.45 | 2.46 | 2.425 | 116765 |
| 1729785300 | 2.42 | 0.03 | 1.26 | 2.455 | 2.455 | 2.41 | 99166 |
| 1729698900 | 2.39 | -0.03 | -1.24 | 2.465 | 2.465 | 2.39 | 141078 |
| 1729612500 | 2.42 | -0.03 | -1.22 | 2.42 | 2.45 | 2.415 | 121576 |
| 1729526100 | 2.45 | -0.02 | -0.61 | 2.485 | 2.495 | 2.44 | 92629 |
| 1729266900 | 2.465 | 0 | 0.00 | 2.47 | 2.485 | 2.45 | 162518 |
| 1729180500 | 2.465 | 0.05 | 2.07 | 2.43 | 2.485 | 2.425 | 474050 |
| 1729094100 | 2.415 | -0.02 | -0.62 | 2.42 | 2.44 | 2.4049999 | 326307 |
| 1729007700 | 2.43 | 0.06 | 2.53 | 2.4 | 2.445 | 2.39 | 533005 |
| 1728921300 | 2.37 | 0 | 0.21 | 2.4 | 2.4 | 2.35 | 202966 |
| 1728662100 | 2.365 | -0.01 | -0.21 | 2.375 | 2.3849999 | 2.36 | 116447 |
| 1728575700 | 2.37 | -0.02 | -0.84 | 2.38 | 2.4049999 | 2.37 | 111466 |
| 1728489300 | 2.39 | 0 | 0.00 | 2.42 | 2.42 | 2.38 | 114778 |
| 1728402900 | 2.39 | 0.01 | 0.21 | 2.37 | 2.4049999 | 2.365 | 121663 |
| 1728316500 | 2.3849999 | 0 | 0.00 | 2.395 | 2.4 | 2.37 | 152027 |
| 1728057300 | 2.3849999 | 0.02 | 1.06 | 2.355 | 2.3849999 | 2.355 | 85178 |
| 1727970900 | 2.36 | -0.04 | -1.67 | 2.4049999 | 2.4049999 | 2.36 | 253540 |
| 1727884500 | 2.4 | -0.02 | -0.62 | 2.415 | 2.415 | 2.38 | 180163 |
| 1727798100 | 2.415 | -0.03 | -1.02 | 2.425 | 2.45 | 2.41 | 98781 |
| 1727711700 | 2.44 | -0.01 | -0.20 | 2.44 | 2.45 | 2.43 | 93003 |
| 1727452500 | 2.445 | 0 | 0.20 | 2.46 | 2.465 | 2.44 | 114207 |
| 1727366100 | 2.44 | -0.01 | -0.41 | 2.455 | 2.48 | 2.44 | 148165 |
| 1727279700 | 2.45 | 0 | 0.00 | 2.425 | 2.46 | 2.425 | 72080 |
| 1727193300 | 2.45 | 0.02 | 0.62 | 2.47 | 2.47 | 2.425 | 99219 |
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
