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 | 0.266 | 5.05319148936 | 5.264 | 5.72 | 5.15 | 1567790 | 5.55964343 | CS |
| 4 | 0.27 | 5.13307984791 | 5.26 | 5.72 | 5.11 | 1063938 | 5.43157996 | CS |
| 12 | 0.53 | 10.6 | 5 | 5.925 | 4.71 | 1303263 | 5.26287274 | CS |
| 26 | -3.49 | -38.6917960089 | 9.02 | 9.52 | 4.71 | 1855645 | 6.35803507 | CS |
| 52 | -3.94 | -41.6050686378 | 9.47 | 12.43 | 4.71 | 1972607 | 7.87123281 | CS |
| 156 | -7.31 | -56.9314641745 | 12.84 | 33.9715 | 4.07 | 2779995 | 12.33315506 | CS |
| 260 | -0.64 | -10.3727714749 | 6.17 | 33.9715 | 3.52 | 2539719 | 12.92215428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 5.53 | 0.07 | 1.28 | 5.49 | 5.57 | 5.47 | 1100092 |
| 1718922900 | 5.46 | 0.04 | 0.74 | 5.36 | 5.53 | 5.3099999 | 1047130 |
| 1718750100 | 5.42 | -0.12 | -2.17 | 5.49 | 5.63 | 5.41 | 907202 |
| 1718663700 | 5.54 | -0.11 | -1.95 | 5.61 | 5.71 | 5.4 | 1445722 |
| 1718404500 | 5.65 | 0.3 | 5.61 | 5.264 | 5.72 | 5.15 | 2871107 |
| 1718318100 | 5.35 | -0.1 | -1.83 | 5.36 | 5.485 | 5.34 | 1231463 |
| 1718231700 | 5.45 | -0.1 | -1.80 | 5.66 | 5.7 | 5.4349999 | 814501 |
| 1718145300 | 5.55 | 0.15 | 2.78 | 5.35 | 5.5599999 | 5.33 | 955171 |
| 1718058900 | 5.4 | 0.1 | 1.89 | 5.28 | 5.41 | 5.215 | 653344 |
| 1717799700 | 5.3 | -0.09 | -1.67 | 5.33 | 5.365 | 5.25 | 761208 |
| 1717713300 | 5.39 | -0.07 | -1.28 | 5.48 | 5.49 | 5.35 | 744076 |
| 1717626900 | 5.46 | 0.19 | 3.61 | 5.26 | 5.57 | 5.165 | 1403596 |
| 1717540500 | 5.2699999 | -0.09 | -1.68 | 5.35 | 5.41 | 5.25 | 694494 |
| 1717454100 | 5.36 | -0.06 | -1.11 | 5.37 | 5.68 | 5.34 | 1104527 |
| 1717194900 | 5.42 | 0.04 | 0.74 | 5.45 | 5.655 | 5.34 | 1619044 |
| 1717108500 | 5.38 | 0.22 | 4.26 | 5.21 | 5.43 | 5.21 | 898615 |
| 1717022100 | 5.16 | -0.13 | -2.46 | 5.2 | 5.25 | 5.11 | 902212 |
| 1716935700 | 5.29 | 0.08 | 1.54 | 5.24 | 5.33 | 5.225 | 531400 |
| 1716590100 | 5.21 | -0.03 | -0.57 | 5.26 | 5.285 | 5.13 | 681985 |
| 1716503700 | 5.24 | -0.29 | -5.24 | 5.55 | 5.5599999 | 5.17 | 1049103 |
| 1716417300 | 5.53 | -0.06 | -1.07 | 5.59 | 5.625 | 5.5 | 887783 |
| 1716330900 | 5.59 | -0.19 | -3.29 | 5.76 | 5.8099999 | 5.555 | 1390960 |
| 1716244500 | 5.78 | 0.02 | 0.35 | 5.68 | 5.925 | 5.64 | 2414171 |
| 1715985300 | 5.76 | -0.01 | -0.17 | 5.8 | 5.83 | 5.65 | 2332517 |
| 1715898900 | 5.7699999 | 0.46 | 8.66 | 5.3 | 5.8 | 5.29 | 2741212 |
| 1715812500 | 5.3099999 | 0.11 | 2.12 | 5.25 | 5.515 | 5.13 | 1758509 |
| 1715726100 | 5.2 | 0.17 | 3.38 | 5.09 | 5.22 | 5.08 | 1441525 |
| 1715639700 | 5.03 | 0.01 | 0.20 | 5.08 | 5.1306 | 4.99 | 845713 |
| 1715380500 | 5.0199999 | -0.15 | -2.90 | 5.15 | 5.194 | 5.0199999 | 1187700 |
| 1715294100 | 5.17 | 0.02 | 0.39 | 5.17 | 5.21 | 5.1 | 792018 |
| 1715207700 | 5.15 | 0.03 | 0.59 | 5.15 | 5.2 | 5.035 | 931132 |
| 1715121300 | 5.12 | -0.04 | -0.78 | 5.14 | 5.2 | 5.045 | 1015205 |
| 1715034900 | 5.16 | 0.06 | 1.18 | 5.12 | 5.18 | 5.04 | 1336343 |
| 1714775700 | 5.1 | -0.07 | -1.35 | 5.34 | 5.545 | 5.09 | 1696428 |
| 1714689300 | 5.17 | -0.03 | -0.58 | 5.68 | 5.79 | 5.03 | 3438065 |
| 1714602900 | 5.2 | 0.11 | 2.16 | 5.08 | 5.3099999 | 5.07 | 1667239 |
| 1714516500 | 5.09 | 0.08 | 1.60 | 5.1 | 5.18 | 4.98 | 1581067 |
| 1714430100 | 5.01 | 0.1 | 2.04 | 4.93 | 5.07 | 4.92 | 940213 |
| 1714170900 | 4.91 | 0.04 | 0.82 | 4.89 | 5.01 | 4.86 | 985301 |
| 1714084500 | 4.87 | -0.16 | -3.18 | 4.96 | 5.01 | 4.7699999 | 1540488 |
| 1713998100 | 5.03 | -0.06 | -1.18 | 5.09 | 5.16 | 5 | 785988 |
| 1713911700 | 5.09 | 0.04 | 0.79 | 5.04 | 5.155 | 5.0199999 | 920650 |
| 1713825300 | 5.05 | 0.06 | 1.20 | 4.98 | 5.0599999 | 4.92 | 1167171 |
| 1713566100 | 4.99 | 0.18 | 3.74 | 4.8099999 | 5.01 | 4.7699999 | 1573710 |
| 1713479700 | 4.8099999 | -0.1 | -2.04 | 4.92 | 4.955 | 4.71 | 2097931 |
| 1713393300 | 4.91 | -0.09 | -1.80 | 5.04 | 5.09 | 4.91 | 1145154 |
| 1713306900 | 5 | -0.04 | -0.79 | 5.01 | 5.08 | 4.96 | 855913 |
| 1713220500 | 5.04 | -0.06 | -1.18 | 5.09 | 5.226 | 5.0199999 | 1338541 |
| 1712961300 | 5.1 | 0.02 | 0.39 | 5.0199999 | 5.11 | 4.97 | 1716523 |
| 1712874900 | 5.08 | 0.09 | 1.80 | 5.0199999 | 5.11 | 4.97 | 854952 |
| 1712788500 | 4.99 | -0.12 | -2.35 | 4.99 | 5.0599999 | 4.95 | 1651786 |
| 1712702100 | 5.11 | 0.13 | 2.61 | 4.99 | 5.26 | 4.98 | 1499723 |
| 1712615700 | 4.98 | -0.07 | -1.39 | 5.05 | 5.05 | 4.97 | 830880 |
| 1712356500 | 5.05 | -0.04 | -0.79 | 5.07 | 5.16 | 5.01 | 1050856 |
| 1712270100 | 5.09 | -0.09 | -1.74 | 5.24 | 5.3 | 5.065 | 1203531 |
| 1712183700 | 5.18 | 0.1 | 1.97 | 5.04 | 5.2 | 5 | 1183372 |
| 1712097300 | 5.08 | -0.32 | -5.93 | 5.35 | 5.35 | 5.04 | 1160195 |
| 1712010900 | 5.4 | 0.39 | 7.78 | 5 | 5.41 | 4.97 | 2477087 |
| 1711665300 | 5.01 | 0.01 | 0.20 | 4.99 | 5.04 | 4.97 | 1374991 |
| 1711578900 | 5 | 0.07 | 1.42 | 4.95 | 5.015 | 4.85 | 1437584 |
| 1711492500 | 4.93 | -0.06 | -1.20 | 4.98 | 5.07 | 4.93 | 948132 |
| 1711406100 | 4.99 | 0.02 | 0.40 | 5 | 5.07 | 4.96 | 969019 |
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
