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 | 0.005 | 0.106382978723 | 4.7 | 4.755 | 4.6 | 29754 | 4.6590322 | DE |
| 4 | -0.055 | -1.15546218487 | 4.76 | 4.95 | 4.6 | 30016 | 4.74209269 | DE |
| 12 | 0.13 | 2.84153005464 | 4.575 | 5.13 | 4.4 | 43131 | 4.76449852 | DE |
| 26 | 0.77 | 19.5679796696 | 3.935 | 5.13 | 3.84 | 39945 | 4.47493245 | DE |
| 52 | -0.125 | -2.58799171843 | 4.83 | 5.13 | 3.58 | 61602 | 4.15506175 | DE |
| 156 | -2.475 | -34.4707520891 | 7.18 | 7.78 | 3.58 | 41468 | 5.358809 | DE |
| 260 | -2.045 | -30.2962962963 | 6.75 | 8.15 | 3.58 | 41519 | 5.96511402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 4.705 | -0.04 | -0.74 | 4.75 | 4.755 | 4.705 | 14064 |
| 1734975000 | 4.74 | 0.03 | 0.64 | 4.68 | 4.75 | 4.68 | 10752 |
| 1734715800 | 4.71 | 0.05 | 1.07 | 4.65 | 4.71 | 4.64 | 36238 |
| 1734629400 | 4.66 | 0.04 | 0.87 | 4.61 | 4.7 | 4.6 | 31379 |
| 1734543000 | 4.62 | 0 | 0.00 | 4.65 | 4.67 | 4.62 | 25212 |
| 1734456600 | 4.62 | -0.12 | -2.43 | 4.7 | 4.725 | 4.62 | 45189 |
| 1734370200 | 4.735 | 0.02 | 0.42 | 4.7 | 4.75 | 4.695 | 21652 |
| 1734111000 | 4.715 | -0.02 | -0.32 | 4.7 | 4.75 | 4.7 | 26666 |
| 1734024600 | 4.73 | 0.01 | 0.11 | 4.735 | 4.75 | 4.69 | 20362 |
| 1733938200 | 4.725 | 0 | 0.00 | 4.72 | 4.75 | 4.7 | 28572 |
| 1733851800 | 4.725 | -0.05 | -1.05 | 4.76 | 4.7699999 | 4.715 | 15026 |
| 1733765400 | 4.775 | 0.01 | 0.21 | 4.7699999 | 4.805 | 4.745 | 23347 |
| 1733506200 | 4.765 | 0.09 | 1.82 | 4.7 | 4.79 | 4.7 | 33752 |
| 1733419800 | 4.68 | 0 | 0.00 | 4.67 | 4.68 | 4.625 | 32773 |
| 1733333400 | 4.68 | -0.09 | -1.78 | 4.78 | 4.78 | 4.66 | 38830 |
| 1733247000 | 4.765 | -0.14 | -2.76 | 4.84 | 4.84 | 4.75 | 39106 |
| 1733160600 | 4.9 | 0.04 | 0.82 | 4.855 | 4.92 | 4.845 | 46143 |
| 1732901400 | 4.86 | -0.04 | -0.82 | 4.91 | 4.95 | 4.85 | 33535 |
| 1732815000 | 4.9 | 0.1 | 2.08 | 4.8099999 | 4.9 | 4.8 | 17322 |
| 1732728600 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.74 | 29466 |
| 1732642200 | 4.8099999 | 0.03 | 0.63 | 4.76 | 4.84 | 4.76 | 29462 |
| 1732555800 | 4.78 | 0.03 | 0.53 | 4.76 | 4.8 | 4.69 | 37657 |
| 1732296600 | 4.755 | -0.03 | -0.63 | 4.75 | 4.785 | 4.675 | 35824 |
| 1732210200 | 4.785 | -0.02 | -0.31 | 4.855 | 4.855 | 4.78 | 41260 |
| 1732123800 | 4.8 | -0.05 | -0.93 | 4.87 | 4.87 | 4.76 | 23652 |
| 1732037400 | 4.845 | -0.05 | -1.02 | 4.89 | 4.91 | 4.7 | 64343 |
| 1731951000 | 4.8949999 | -0.09 | -1.71 | 4.99 | 4.99 | 4.875 | 43625 |
| 1731691800 | 4.98 | 0.06 | 1.12 | 4.905 | 5.0199999 | 4.875 | 42012 |
| 1731605400 | 4.925 | -0.14 | -2.67 | 4.9 | 4.95 | 4.885 | 17222 |
| 1731519000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731432600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731346200 | 5.0599999 | -0.02 | -0.39 | 5.08 | 5.13 | 5.0199999 | 38368 |
| 1731087000 | 5.08 | 0.15 | 3.04 | 4.97 | 5.09 | 4.93 | 70792 |
| 1731000600 | 4.93 | 0.04 | 0.72 | 4.8949999 | 4.95 | 4.8949999 | 18494 |
| 1730914200 | 4.8949999 | -0.09 | -1.81 | 4.985 | 5.0199999 | 4.86 | 36497 |
| 1730827800 | 4.985 | 0.08 | 1.63 | 4.905 | 4.985 | 4.865 | 49120 |
| 1730741400 | 4.905 | -0.1 | -1.90 | 5 | 5.04 | 4.905 | 49840 |
| 1730482200 | 5 | 0.09 | 1.94 | 4.9 | 5.01 | 4.875 | 102387 |
| 1730395800 | 4.905 | 0.02 | 0.31 | 4.88 | 4.98 | 4.805 | 137100 |
| 1730309400 | 4.89 | 0.15 | 3.16 | 4.76 | 4.89 | 4.73 | 220370 |
| 1730223000 | 4.74 | 0.02 | 0.42 | 4.735 | 4.76 | 4.7 | 21256 |
| 1730136600 | 4.72 | 0.02 | 0.43 | 4.725 | 4.76 | 4.7 | 39524 |
| 1729873800 | 4.7 | 0.06 | 1.29 | 4.67 | 4.705 | 4.64 | 31177 |
| 1729787400 | 4.64 | 0.07 | 1.53 | 4.57 | 4.675 | 4.57 | 30204 |
| 1729701000 | 4.57 | -0.06 | -1.19 | 4.615 | 4.62 | 4.535 | 23329 |
| 1729614600 | 4.625 | -0.06 | -1.18 | 4.66 | 4.67 | 4.625 | 14587 |
| 1729528200 | 4.68 | 0.04 | 0.86 | 4.68 | 4.695 | 4.585 | 71655 |
| 1729269000 | 4.64 | 0.06 | 1.31 | 4.64 | 4.64 | 4.57 | 24317 |
| 1729182600 | 4.58 | 0.06 | 1.33 | 4.65 | 4.71 | 4.57 | 63776 |
| 1729096200 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729009800 | 4.5199999 | 0.04 | 1.01 | 4.5199999 | 4.5199999 | 4.45 | 39570 |
| 1728923400 | 4.475 | 0.05 | 1.24 | 4.43 | 4.505 | 4.43 | 58477 |
| 1728664200 | 4.42 | 0 | 0.00 | 4.44 | 4.44 | 4.4 | 24234 |
| 1728577800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1728491400 | 4.42 | -0.1 | -2.21 | 4.5 | 4.5 | 4.4 | 51065 |
| 1728405000 | 4.5199999 | -0.03 | -0.55 | 4.58 | 4.58 | 4.5199999 | 34758 |
| 1728318600 | 4.545 | 0 | 0.00 | 4.575 | 4.575 | 4.5 | 62315 |
| 1728059400 | 4.545 | 0.05 | 1.22 | 4.5199999 | 4.55 | 4.4775 | 55912 |
| 1727973000 | 4.49 | -0.06 | -1.32 | 4.59 | 4.59 | 4.47 | 47020 |
| 1727886600 | 4.55 | -0.01 | -0.22 | 4.565 | 4.585 | 4.5199999 | 25097 |
| 1727800200 | 4.5599999 | -0.02 | -0.33 | 4.575 | 4.62 | 4.515 | 34488 |
| 1727713800 | 4.575 | -0.05 | -0.97 | 4.64 | 4.65 | 4.535 | 44516 |
| 1727454600 | 4.62 | 0.04 | 0.98 | 4.55 | 4.66 | 4.55 | 41486 |
| 1727368200 | 4.575 | 0.08 | 1.67 | 4.53 | 4.58 | 4.49 | 37686 |
| 1727281800 | 4.5 | -0.03 | -0.66 | 4.53 | 4.53 | 4.475 | 20789 |
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
