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 | 0.165 | 3.99032648126 | 4.135 | 4.8 | 3.81 | 731838 | 4.24716239 | CS |
| 4 | -0.9 | -17.3076923077 | 5.2 | 5.33 | 3.81 | 649554 | 4.3331366 | CS |
| 12 | -2.9899 | -41.0142800313 | 7.2899 | 7.44 | 3.77005 | 947476 | 4.94517868 | CS |
| 26 | 0.15 | 3.61445783133 | 4.15 | 10 | 3.77005 | 852760 | 6.31567037 | CS |
| 52 | 2.14 | 99.0740740741 | 2.16 | 10 | 1.3 | 550040 | 5.43464362 | CS |
| 156 | 2.7 | 168.75 | 1.6 | 10 | 0.607 | 404875 | 3.46303558 | CS |
| 260 | 1.28 | 42.3841059603 | 3.02 | 10 | 0.607 | 911400 | 4.84167486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 4.25 | -0.37 | -8.01 | 4.59 | 4.59 | 4.19 | 459337 |
| 1741390500 | 4.62 | 0.24 | 5.48 | 4.42 | 4.8 | 4.225 | 1012864 |
| 1741304100 | 4.38 | 0.25 | 6.05 | 4.05 | 4.46 | 4.01 | 655444 |
| 1741217700 | 4.13 | 0.13 | 3.25 | 4.055 | 4.17 | 3.985 | 410418 |
| 1741131300 | 4 | 0.05 | 1.27 | 3.92 | 4.0675 | 3.81 | 1060766 |
| 1741044900 | 3.95 | -0.09 | -2.23 | 4.135 | 4.24 | 3.94 | 519697 |
| 1740785700 | 4.04 | 0.1 | 2.54 | 3.99 | 4.09 | 3.8514 | 541774 |
| 1740699300 | 3.94 | -0.21 | -5.06 | 4.15 | 4.18 | 3.93 | 532774 |
| 1740612900 | 4.15 | 0.21 | 5.33 | 4.0599999 | 4.2 | 3.85 | 1073666 |
| 1740526500 | 3.94 | -0.15 | -3.67 | 4.1 | 4.1 | 3.85 | 1112629 |
| 1740440100 | 4.09 | -0.1 | -2.39 | 4.2 | 4.22 | 4.035 | 827983 |
| 1740180900 | 4.19 | -0.22 | -4.99 | 4.39 | 4.4 | 4.15 | 1028600 |
| 1740094500 | 4.41 | -0.11 | -2.33 | 4.46 | 4.5199999 | 4.34 | 482057 |
| 1740008100 | 4.515 | -0.26 | -5.35 | 4.71 | 4.76 | 4.51 | 491217 |
| 1739921700 | 4.7699999 | -0.11 | -2.25 | 4.94 | 4.955 | 4.76 | 472014 |
| 1739576100 | 4.88 | -0.04 | -0.81 | 4.92 | 5.03 | 4.6 | 403420 |
| 1739489700 | 4.92 | -0.12 | -2.38 | 5.08 | 5.19 | 4.89 | 316702 |
| 1739403300 | 5.04 | 0.08 | 1.61 | 4.99 | 5.16 | 4.91 | 346735 |
| 1739316900 | 4.96 | -0.07 | -1.39 | 5.01 | 5.25 | 4.91 | 747769 |
| 1739230500 | 5.03 | -0.18 | -3.45 | 5.2 | 5.33 | 5.009 | 304990 |
| 1738971300 | 5.21 | -0.18 | -3.34 | 5.39 | 5.45 | 5.19 | 253603 |
| 1738884900 | 5.39 | -0.07 | -1.28 | 5.49 | 5.6496 | 5.35 | 275827 |
| 1738798500 | 5.46 | 0.12 | 2.25 | 5.39 | 5.65 | 5.37 | 424645 |
| 1738712100 | 5.34 | 0.27 | 5.33 | 5.08 | 5.41 | 5.0599999 | 304776 |
| 1738625700 | 5.07 | -0.29 | -5.41 | 5.3 | 5.35 | 5.0199999 | 349838 |
| 1738366500 | 5.36 | 0.07 | 1.32 | 5.29 | 5.58 | 5.29 | 466068 |
| 1738280100 | 5.29 | 0.21 | 4.13 | 5.13 | 5.45 | 5.07 | 402564 |
| 1738193700 | 5.08 | 0 | 0.00 | 5.15 | 5.215 | 4.97 | 366578 |
| 1738107300 | 5.08 | 0.01 | 0.20 | 5.0599999 | 5.21 | 4.95 | 286123 |
| 1738020900 | 5.07 | -0.21 | -3.98 | 5.22 | 5.47 | 5 | 284201 |
| 1737761700 | 5.28 | -0.16 | -2.94 | 5.2699999 | 5.46 | 5.21 | 275199 |
| 1737675300 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1737588900 | 5.44 | 0.22 | 4.21 | 5.32 | 5.6 | 5.26 | 521243 |
| 1737502500 | 5.22 | 0.21 | 4.19 | 5.105 | 5.2699999 | 4.91 | 321443 |
| 1737156900 | 5.01 | 0.28 | 5.92 | 4.71 | 5.12 | 4.66 | 719048 |
| 1737070500 | 4.73 | -0.19 | -3.86 | 4.91 | 4.915 | 4.6 | 864013 |
| 1736984100 | 4.92 | -0.18 | -3.53 | 5.12 | 5.3 | 4.88 | 650658 |
| 1736897700 | 5.1 | -0.1 | -1.92 | 5.18 | 5.32 | 4.995 | 629489 |
| 1736811300 | 5.2 | -0.13 | -2.44 | 5.3099999 | 5.33 | 5.09 | 604089 |
| 1736552100 | 5.33 | -0.32 | -5.66 | 5.45 | 5.5281 | 5.26 | 511265 |
| 1736379300 | 5.65 | -0.1 | -1.74 | 5.825 | 5.88 | 5.53 | 368560 |
| 1736292900 | 5.75 | -0.28 | -4.64 | 6.05 | 6.14 | 5.75 | 556837 |
| 1736206500 | 6.03 | 0.2 | 3.43 | 5.891 | 6.47 | 5.83 | 808287 |
| 1735947300 | 5.83 | 0.4 | 7.37 | 5.4436 | 5.93 | 5.38 | 798081 |
| 1735860900 | 5.43 | 0.08 | 1.50 | 5.46 | 5.68 | 5.25 | 906541 |
| 1735688100 | 5.35 | 0.1 | 1.90 | 5.24 | 5.36 | 4.99 | 786719 |
| 1735601700 | 5.25 | 0.04 | 0.77 | 5.01 | 5.275 | 4.93 | 747777 |
| 1735342500 | 5.21 | -0.08 | -1.51 | 5.2699999 | 5.43 | 5.1 | 934273 |
| 1735256100 | 5.29 | 0.39 | 7.96 | 4.89 | 5.4 | 4.84 | 1207312 |
| 1735077840 | 4.9 | 0.35 | 7.69 | 4.5599999 | 4.94 | 4.55 | 658069 |
| 1734996900 | 4.55 | -0.44 | -8.82 | 4.95 | 4.95 | 4.5199999 | 1270391 |
| 1734737700 | 4.99 | -0.1 | -1.96 | 5.0599999 | 5.34 | 4.73 | 2572833 |
| 1734651300 | 5.09 | 0.39 | 8.30 | 4.5401 | 5.1 | 4.3000999 | 2383778 |
| 1734564900 | 4.7 | -2.69 | -36.40 | 5 | 5.2 | 3.77005 | 13898033 |
| 1734478500 | 7.39 | 0.49 | 7.10 | 6.57 | 7.44 | 6.55 | 1252596 |
| 1734392100 | 6.9 | -0.48 | -6.50 | 7.2899 | 7.4 | 6.88 | 1161414 |
| 1734132900 | 7.38 | -0.7 | -8.66 | 8.0825 | 8.22 | 7.29 | 1712978 |
| 1734046500 | 8.08 | -0.03 | -0.37 | 7.9655 | 8.33 | 7.9655 | 883466 |
| 1733960100 | 8.11 | 0.09 | 1.12 | 8.0414999 | 8.25 | 7.88 | 921426 |
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
