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 | -0.23 | -4.61847389558 | 4.98 | 5.41 | 4.14 | 2059669 | 4.74563938 | CS |
| 4 | -1.32 | -21.7462932455 | 6.07 | 6.99 | 4.14 | 2039358 | 5.42045455 | CS |
| 12 | 0.2485 | 5.52038209486 | 4.5015 | 7 | 4.05 | 2336816 | 5.2462467 | CS |
| 26 | 2.25 | 90 | 2.5 | 9.33 | 2.11 | 3376367 | 5.92673142 | CS |
| 52 | 1.3 | 37.6811594203 | 3.45 | 9.33 | 1.86 | 2131355 | 5.40696845 | CS |
| 156 | 1.53 | 47.5155279503 | 3.22 | 9.33 | 0.28 | 1074765 | 4.87240529 | CS |
| 260 | 1.53 | 47.5155279503 | 3.22 | 9.33 | 0.28 | 1074765 | 4.87240529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 4.76 | 0.12 | 2.59 | 4.5199999 | 4.82 | 4.46 | 801617 |
| 1740699300 | 4.64 | -0.46 | -9.02 | 5.11 | 5.15 | 4.635 | 1836282 |
| 1740612900 | 5.1 | 0.89 | 21.14 | 4.5808 | 5.41 | 4.57 | 4047061 |
| 1740526500 | 4.21 | -0.17 | -3.88 | 4.44 | 4.53 | 4.14 | 1369735 |
| 1740440100 | 4.38 | -0.39 | -8.18 | 4.7695999 | 4.79 | 4.3099999 | 1488810 |
| 1740180900 | 4.7699999 | -0.13 | -2.65 | 4.98 | 5.25 | 4.7699999 | 1556455 |
| 1740094500 | 4.9 | 0.15 | 3.16 | 4.72 | 4.93 | 4.57 | 1357220 |
| 1740008100 | 4.75 | -0.18 | -3.65 | 4.9193 | 5.1 | 4.72 | 2346405 |
| 1739921700 | 4.93 | -0.36 | -6.81 | 5.335 | 5.39 | 4.78 | 2357908 |
| 1739576100 | 5.29 | -0.41 | -7.19 | 5.7049 | 5.771 | 5.2634999 | 1482413 |
| 1739489700 | 5.7 | 0.13 | 2.24 | 5.59 | 5.715 | 5.3501 | 1211525 |
| 1739403300 | 5.575 | -0.17 | -2.87 | 5.5 | 5.87 | 5.4704 | 1554927 |
| 1739316900 | 5.74 | -0.56 | -8.89 | 6.15 | 6.25 | 5.6401 | 2295087 |
| 1739230500 | 6.3 | 0.11 | 1.78 | 6.41 | 6.99 | 6.26 | 3062101 |
| 1738971300 | 6.19 | 0.43 | 7.47 | 6 | 6.3099999 | 5.86 | 2724122 |
| 1738884900 | 5.76 | -0.32 | -5.26 | 6.07 | 6.1832 | 5.73 | 1403237 |
| 1738798500 | 6.08 | 0.2 | 3.31 | 5.88 | 6.22 | 5.7201 | 2707973 |
| 1738712100 | 5.885 | 0.14 | 2.35 | 5.73 | 6.03 | 5.3949999 | 1886885 |
| 1738625700 | 5.75 | 0 | 0.00 | 5.2001 | 5.79 | 5.1003 | 1836264 |
| 1738366500 | 5.75 | -0.38 | -6.20 | 6.07 | 6.35 | 5.61 | 2223398 |
| 1738280100 | 6.13 | 0.7 | 12.89 | 5.5 | 6.3099999 | 5.45 | 3398638 |
| 1738193700 | 5.43 | 0.11 | 2.07 | 5.39 | 5.48 | 5.1352 | 1335089 |
| 1738107300 | 5.32 | 0.1 | 1.92 | 5.45 | 5.61 | 5.15 | 1700844 |
| 1738020900 | 5.22 | -1.58 | -23.24 | 5.82 | 5.87 | 5.05 | 4221922 |
| 1737761700 | 6.8 | 0.13 | 1.95 | 6.696 | 7 | 6.4429999 | 2646683 |
| 1737675300 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737588900 | 6.67 | 0.27 | 4.22 | 6.41 | 6.73 | 5.96 | 2557206 |
| 1737502500 | 6.4 | 0.74 | 13.07 | 5.785 | 6.44 | 5.7 | 4230609 |
| 1737156900 | 5.66 | 0.52 | 10.12 | 5.18 | 5.98 | 5.08 | 2735547 |
| 1737070500 | 5.14 | -0.07 | -1.34 | 5.25 | 5.285 | 4.98 | 983118 |
| 1736984100 | 5.21 | 0.3 | 6.11 | 5.15 | 5.4 | 5.05 | 2433889 |
| 1736897700 | 4.91 | -0.04 | -0.81 | 4.86 | 5.2699999 | 4.71 | 1577380 |
| 1736811300 | 4.95 | 0.46 | 10.12 | 4.42 | 5.05 | 4.325 | 2604566 |
| 1736552100 | 4.495 | -0.24 | -4.97 | 4.71 | 4.78 | 4.3099999 | 1830649 |
| 1736379300 | 4.73 | 0.01 | 0.11 | 4.58 | 4.79 | 4.4 | 1364161 |
| 1736292900 | 4.725 | -0.31 | -6.06 | 5.0355 | 5.12 | 4.68 | 1151860 |
| 1736206500 | 5.03 | -0.34 | -6.33 | 5.53 | 5.6 | 4.97 | 2142724 |
| 1735947300 | 5.37 | 0.43 | 8.70 | 4.9532999 | 5.5 | 4.9 | 2460308 |
| 1735860900 | 4.94 | 0.41 | 9.05 | 4.66 | 5.18 | 4.62 | 1937416 |
| 1735688100 | 4.53 | -0.05 | -1.09 | 4.59 | 4.64 | 4.21 | 1949043 |
| 1735601700 | 4.58 | -0.24 | -4.98 | 4.73 | 4.7699999 | 4.505 | 1108810 |
| 1735342500 | 4.82 | -0.22 | -4.37 | 5.14 | 5.2089 | 4.76 | 1428924 |
| 1735256100 | 5.04 | 0.52 | 11.50 | 4.5 | 5.04 | 4.3953 | 1885549 |
| 1735077840 | 4.5199999 | -0.04 | -0.88 | 4.49 | 4.5199999 | 4.335 | 678233 |
| 1734996900 | 4.5599999 | -0.33 | -6.75 | 4.84 | 4.94 | 4.32 | 2164852 |
| 1734737700 | 4.89 | 0.54 | 12.41 | 4.36 | 4.9 | 4.3335 | 3410286 |
| 1734651300 | 4.35 | -0.16 | -3.55 | 4.6241 | 4.8095 | 4.3 | 2208049 |
| 1734564900 | 4.51 | -0.94 | -17.25 | 5.3501 | 5.57 | 4.415 | 3055738 |
| 1734478500 | 5.45 | -0.45 | -7.63 | 5.7739 | 5.95 | 5.26 | 3172543 |
| 1734392100 | 5.9 | 0.9 | 18.00 | 5.24 | 6.01 | 5.07 | 6072919 |
| 1734132900 | 5 | 0.63 | 14.42 | 4.71 | 5.22 | 4.63 | 5319142 |
| 1734046500 | 4.37 | 0.19 | 4.42 | 4.148 | 4.71 | 4.1 | 2954190 |
| 1733960100 | 4.1849999 | -0.32 | -7.00 | 4.42 | 4.4499 | 4.05 | 3591668 |
| 1733873700 | 4.5 | 0.05 | 1.12 | 4.39 | 4.5599999 | 4.33 | 2166713 |
| 1733787300 | 4.45 | -0.15 | -3.26 | 4.615 | 4.95 | 4.4 | 2546824 |
| 1733528100 | 4.6 | 0.03 | 0.66 | 4.5015 | 4.74 | 4.3298 | 2414190 |
| 1733441700 | 4.57 | -0.3 | -6.16 | 4.765 | 4.87 | 4.45 | 4185546 |
| 1733355300 | 4.87 | -0.02 | -0.41 | 4.92 | 5.39 | 4.83 | 4524158 |
| 1733268900 | 4.89 | -0.21 | -4.12 | 5.015 | 5.1 | 4.8 | 2627212 |
| 1733182500 | 5.1 | -0.45 | -8.11 | 5.76 | 5.95 | 4.9 | 5309845 |
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
