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 | -0.172413793103 | 5.8 | 5.855 | 5.75 | 618277 | 5.80138695 | DE |
| 4 | 0.035 | 0.608166811468 | 5.755 | 5.945 | 5.67 | 776008 | 5.80015002 | DE |
| 12 | -0.09 | -1.5306122449 | 5.88 | 6.02 | 5.59 | 994286 | 5.80841312 | DE |
| 26 | -0.055 | -0.940975192472 | 5.845 | 6.19 | 5.28 | 1001554 | 5.81665294 | DE |
| 52 | 0.09 | 1.57894736842 | 5.7 | 6.425 | 5.28 | 888264 | 5.92939141 | DE |
| 156 | 0.952 | 19.6775527077 | 4.838 | 6.425 | 3.982 | 1146149 | 5.32752667 | DE |
| 260 | 1.948 | 50.7027589797 | 3.842 | 6.425 | 2.01 | 1242495 | 4.57129152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5.79 | 0 | 0.09 | 5.785 | 5.825 | 5.785 | 931726 |
| 1736875800 | 5.785 | -0.02 | -0.26 | 5.82 | 5.855 | 5.78 | 613963 |
| 1736789400 | 5.8 | 0 | 0.00 | 5.8 | 5.825 | 5.78 | 702971 |
| 1736530200 | 5.8 | 0 | 0.00 | 5.8 | 5.835 | 5.785 | 429885 |
| 1736443800 | 5.8 | -0.02 | -0.26 | 5.8 | 5.83 | 5.765 | 444762 |
| 1736357400 | 5.815 | -0.01 | -0.09 | 5.8 | 5.815 | 5.75 | 899803 |
| 1736271000 | 5.82 | -0.06 | -0.94 | 5.855 | 5.875 | 5.8099999 | 405360 |
| 1736184600 | 5.875 | 0.05 | 0.86 | 5.84 | 5.875 | 5.8099999 | 516619 |
| 1735925400 | 5.825 | -0.09 | -1.44 | 5.915 | 5.945 | 5.8099999 | 448967 |
| 1735839000 | 5.91 | -0.03 | -0.51 | 5.9 | 5.94 | 5.88 | 521105 |
| 1735666200 | 5.94 | 0.09 | 1.45 | 5.84 | 5.94 | 5.835 | 192449 |
| 1735579800 | 5.855 | -0.01 | -0.17 | 5.875 | 5.91 | 5.855 | 833646 |
| 1735320600 | 5.865 | -0.04 | -0.59 | 5.89 | 5.92 | 5.835 | 591660 |
| 1735061400 | 5.9 | 0.09 | 1.55 | 5.815 | 5.91 | 5.815 | 182695 |
| 1734975000 | 5.8099999 | 0.05 | 0.87 | 5.74 | 5.815 | 5.725 | 815508 |
| 1734715800 | 5.76 | 0.01 | 0.17 | 5.735 | 5.785 | 5.67 | 1551003 |
| 1734629400 | 5.75 | -0.01 | -0.09 | 5.68 | 5.75 | 5.67 | 2293130 |
| 1734543000 | 5.755 | 0 | 0.09 | 5.755 | 5.805 | 5.69 | 1748604 |
| 1734456600 | 5.75 | 0 | 0.00 | 5.73 | 5.75 | 5.6449999 | 2917973 |
| 1734370200 | 5.75 | -0.21 | -3.52 | 5.885 | 5.905 | 5.59 | 1822831 |
| 1734111000 | 5.96 | 0.03 | 0.42 | 5.93 | 6.0199999 | 5.93 | 1435628 |
| 1734024600 | 5.9349999 | 0.08 | 1.45 | 5.86 | 5.97 | 5.85 | 792945 |
| 1733938200 | 5.85 | -0.04 | -0.59 | 5.88 | 5.925 | 5.845 | 611889 |
| 1733851800 | 5.885 | -0.09 | -1.42 | 5.945 | 5.965 | 5.885 | 686733 |
| 1733765400 | 5.97 | 0.08 | 1.27 | 5.92 | 6.005 | 5.92 | 1001692 |
| 1733506200 | 5.8949999 | 0.02 | 0.34 | 5.875 | 5.92 | 5.87 | 641822 |
| 1733419800 | 5.875 | 0.07 | 1.21 | 5.8099999 | 5.89 | 5.8099999 | 631491 |
| 1733333400 | 5.805 | 0.04 | 0.69 | 5.765 | 5.8099999 | 5.755 | 797433 |
| 1733247000 | 5.765 | -0.04 | -0.60 | 5.8099999 | 5.85 | 5.74 | 1007922 |
| 1733160600 | 5.8 | -0.04 | -0.60 | 5.78 | 5.84 | 5.78 | 1036360 |
| 1732901400 | 5.835 | 0.04 | 0.60 | 5.79 | 5.835 | 5.79 | 553832 |
| 1732815000 | 5.8 | -0.02 | -0.34 | 5.8099999 | 5.85 | 5.8 | 513094 |
| 1732728600 | 5.82 | -0.08 | -1.36 | 5.87 | 5.88 | 5.765 | 650355 |
| 1732642200 | 5.9 | 0.02 | 0.25 | 5.855 | 5.975 | 5.835 | 1189712 |
| 1732555800 | 5.885 | 0.04 | 0.77 | 5.86 | 5.885 | 5.83 | 5702928 |
| 1732296600 | 5.84 | 0.03 | 0.52 | 5.82 | 5.84 | 5.775 | 961135 |
| 1732210200 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.82 | 5.7699999 | 1116279 |
| 1732123800 | 5.8 | -0.01 | -0.09 | 5.8099999 | 5.85 | 5.79 | 690912 |
| 1732037400 | 5.805 | 0.06 | 1.04 | 5.74 | 5.815 | 5.695 | 1076522 |
| 1731951000 | 5.745 | 0 | 0.00 | 5.735 | 5.765 | 5.72 | 724862 |
| 1731691800 | 5.745 | -0.01 | -0.09 | 5.69 | 5.805 | 5.67 | 2563883 |
| 1731605400 | 5.75 | 0.07 | 1.14 | 5.69 | 5.755 | 5.64 | 1203049 |
| 1731519000 | 5.6849999 | 0.03 | 0.62 | 5.63 | 5.6849999 | 5.63 | 1059486 |
| 1731432600 | 5.65 | -0.14 | -2.42 | 5.74 | 5.745 | 5.65 | 848100 |
| 1731346200 | 5.79 | -0.01 | -0.09 | 5.825 | 5.835 | 5.78 | 761230 |
| 1731087000 | 5.795 | 0.04 | 0.61 | 5.76 | 5.86 | 5.735 | 871982 |
| 1731000600 | 5.76 | 0.13 | 2.22 | 5.69 | 5.785 | 5.69 | 918281 |
| 1730914200 | 5.635 | -0.18 | -3.01 | 5.8 | 5.82 | 5.635 | 1378720 |
| 1730827800 | 5.8099999 | 0.02 | 0.35 | 5.785 | 5.8099999 | 5.76 | 841284 |
| 1730741400 | 5.79 | 0.01 | 0.26 | 5.765 | 5.8099999 | 5.765 | 588868 |
| 1730482200 | 5.775 | 0.04 | 0.70 | 5.74 | 5.87 | 5.74 | 507443 |
| 1730395800 | 5.735 | 0 | 0.09 | 5.71 | 5.74 | 5.695 | 1101557 |
| 1730309400 | 5.73 | -0.09 | -1.46 | 5.8 | 5.815 | 5.705 | 902688 |
| 1730223000 | 5.815 | -0.03 | -0.43 | 5.845 | 5.885 | 5.815 | 676529 |
| 1730136600 | 5.84 | 0.03 | 0.52 | 5.87 | 5.9 | 5.805 | 716787 |
| 1729873800 | 5.8099999 | -0.08 | -1.36 | 5.88 | 5.88 | 5.8 | 857337 |
| 1729787400 | 5.89 | 0.04 | 0.68 | 5.86 | 5.9 | 5.85 | 551621 |
| 1729701000 | 5.85 | -0.03 | -0.51 | 5.88 | 5.91 | 5.84 | 634152 |
| 1729614600 | 5.88 | -0.03 | -0.42 | 5.9 | 5.905 | 5.86 | 589690 |
| 1729528200 | 5.905 | -0.01 | -0.08 | 5.9 | 5.93 | 5.87 | 400094 |
| 1729269000 | 5.91 | 0.02 | 0.34 | 5.89 | 5.91 | 5.885 | 577214 |
| 1729182600 | 5.89 | -0.01 | -0.17 | 5.9 | 5.915 | 5.87 | 978119 |
| 1729096200 | 5.9 | 0.02 | 0.25 | 5.875 | 5.91 | 5.86 | 791115 |
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
