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 | 0.09 | 1.36778115502 | 6.58 | 7.6 | 6.48 | 581339 | 7.14105256 | CS |
| 4 | 0.37 | 5.87301587302 | 6.3 | 7.6 | 5.37 | 768882 | 6.35975049 | CS |
| 12 | 0.41 | 6.54952076677 | 6.26 | 7.6 | 5.37 | 597472 | 6.34484524 | CS |
| 26 | -1.52 | -18.5592185592 | 8.19 | 8.299 | 5.37 | 634310 | 6.63513187 | CS |
| 52 | -2.01 | -23.1566820276 | 8.68 | 11.16 | 5.37 | 578121 | 7.93662984 | CS |
| 156 | -8.63 | -56.4052287582 | 15.3 | 16.97 | 5.37 | 585314 | 10.09553594 | CS |
| 260 | -12.93 | -65.9693877551 | 19.6 | 22.15 | 4.5 | 730486 | 11.48198681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 6.985 | -0.01 | -0.07 | 7.115 | 7.14 | 6.895 | 408335 |
| 1731108900 | 6.99 | -0.09 | -1.27 | 6.995 | 7.15 | 6.92 | 370683 |
| 1731022500 | 7.08 | -0.31 | -4.19 | 7.3854 | 7.441 | 7.02 | 616606 |
| 1730936100 | 7.39 | 0.33 | 4.67 | 7.61 | 7.61 | 7.2 | 846930 |
| 1730849700 | 7.06 | 0.49 | 7.46 | 6.53 | 7.09 | 6.53 | 641131 |
| 1730763300 | 6.57 | 0.06 | 0.92 | 6.53 | 6.605 | 6.34 | 727835 |
| 1730500500 | 6.51 | 0.1 | 1.56 | 6.53 | 6.59 | 6.485 | 435790 |
| 1730414100 | 6.41 | -0.21 | -3.17 | 6.625 | 6.675 | 6.41 | 494799 |
| 1730327700 | 6.62 | 0.01 | 0.15 | 6.61 | 6.8 | 6.5394 | 449453 |
| 1730241300 | 6.61 | -0.09 | -1.34 | 6.65 | 6.8458 | 6.59 | 477304 |
| 1730154900 | 6.7 | 0.14 | 2.13 | 6.61 | 6.735 | 6.55 | 605169 |
| 1729895700 | 6.5599999 | 0.3 | 4.79 | 6.51 | 6.75 | 6.391 | 1039486 |
| 1729809300 | 6.26 | 0.76 | 13.82 | 5.55 | 6.26 | 5.51 | 1206595 |
| 1729722900 | 5.5 | 0.03 | 0.55 | 5.41 | 5.93 | 5.4 | 1676660 |
| 1729636500 | 5.47 | -1.17 | -17.62 | 6.3099999 | 6.4 | 5.37 | 2539691 |
| 1729550100 | 6.64 | -0.01 | -0.15 | 6.65 | 6.655 | 6.4647 | 669303 |
| 1729290900 | 6.65 | -0.04 | -0.60 | 6.72 | 6.73 | 6.57 | 378861 |
| 1729204500 | 6.69 | -0.02 | -0.30 | 6.68 | 6.71 | 6.6 | 390225 |
| 1729118100 | 6.71 | 0.24 | 3.71 | 6.54 | 6.725 | 6.5 | 439491 |
| 1729031700 | 6.47 | 0.13 | 1.97 | 6.3 | 6.535 | 6.21 | 840390 |
| 1728945300 | 6.345 | 0 | 0.08 | 6.33 | 6.42 | 6.18 | 529132 |
| 1728686100 | 6.34 | 0.31 | 5.14 | 6.04 | 6.37 | 6.03 | 539591 |
| 1728599700 | 6.03 | 0.03 | 0.50 | 5.92 | 6.04 | 5.89 | 482628 |
| 1728513300 | 6 | -0.05 | -0.83 | 6.08 | 6.155 | 5.995 | 352539 |
| 1728426900 | 6.05 | -0.13 | -2.10 | 6.16 | 6.195 | 6.04 | 278975 |
| 1728340500 | 6.18 | -0.22 | -3.44 | 6.39 | 6.39 | 6.0599999 | 462847 |
| 1728081300 | 6.4 | 0.21 | 3.39 | 6.35 | 6.53 | 6.325 | 488181 |
| 1727994900 | 6.19 | -0.21 | -3.28 | 6.39 | 6.39 | 6.1849999 | 537144 |
| 1727908500 | 6.4 | -0.18 | -2.74 | 6.5 | 6.555 | 6.39 | 696346 |
| 1727822100 | 6.58 | 0.13 | 2.02 | 6.46 | 6.78 | 6.45 | 640084 |
| 1727735520 | 6.45 | -0.2 | -3.01 | 6.64 | 6.7 | 6.405 | 399364 |
| 1727476500 | 6.65 | -0.02 | -0.30 | 6.74 | 6.8191 | 6.62 | 339734 |
| 1727390100 | 6.67 | 0.22 | 3.41 | 6.59 | 6.78 | 6.55 | 502697 |
| 1727303700 | 6.45 | -0.01 | -0.15 | 6.47 | 6.49 | 6.3949999 | 337817 |
| 1727217300 | 6.46 | -0.06 | -0.92 | 6.5199999 | 6.62 | 6.44 | 392511 |
| 1727130900 | 6.5199999 | -0.03 | -0.46 | 6.55 | 6.66 | 6.43 | 391479 |
| 1726871700 | 6.55 | -0.3 | -4.38 | 6.82 | 6.83 | 6.54 | 850930 |
| 1726785300 | 6.85 | 0.17 | 2.54 | 6.9299 | 6.9299 | 6.775 | 500253 |
| 1726698900 | 6.68 | 0.07 | 1.06 | 6.62 | 6.85 | 6.525 | 512928 |
| 1726612500 | 6.61 | 0.09 | 1.38 | 6.62 | 6.71 | 6.545 | 652947 |
| 1726526100 | 6.5199999 | 0.15 | 2.35 | 6.33 | 6.535 | 6.225 | 832299 |
| 1726266900 | 6.37 | 0.51 | 8.70 | 5.89 | 6.38 | 5.885 | 1121806 |
| 1726180500 | 5.86 | 0.02 | 0.34 | 5.89 | 5.92 | 5.76 | 613525 |
| 1726094100 | 5.84 | -0.01 | -0.17 | 5.86 | 5.87 | 5.64 | 623395 |
| 1726007700 | 5.85 | -0.03 | -0.51 | 5.87 | 5.91 | 5.78 | 321424 |
| 1725921300 | 5.88 | -0.16 | -2.65 | 6.0199999 | 6.045 | 5.83 | 545333 |
| 1725662100 | 6.04 | -0.03 | -0.49 | 6.12 | 6.1449999 | 6.005 | 401411 |
| 1725575700 | 6.07 | -0.13 | -2.10 | 6.2 | 6.23 | 5.99 | 373300 |
| 1725489300 | 6.2 | 0.05 | 0.81 | 6.12 | 6.3 | 6.12 | 406037 |
| 1725402900 | 6.15 | -0.39 | -5.96 | 6.48 | 6.54 | 6.14 | 565665 |
| 1725057300 | 6.54 | -0.06 | -0.91 | 6.6 | 6.64 | 6.37 | 598676 |
| 1724970900 | 6.6 | 0.33 | 5.26 | 6.28 | 6.67 | 6.2699999 | 913867 |
| 1724884500 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.29 | 6.1742 | 296347 |
| 1724798100 | 6.29 | 0.02 | 0.32 | 6.25 | 6.305 | 6.14 | 344553 |
| 1724711700 | 6.2699999 | 0.02 | 0.32 | 6.2699999 | 6.37 | 6.23 | 545734 |
| 1724452500 | 6.25 | 0.17 | 2.80 | 6.11 | 6.355 | 6.11 | 409288 |
| 1724366100 | 6.08 | -0.21 | -3.34 | 6.26 | 6.26 | 6.07 | 301762 |
| 1724279700 | 6.29 | 0.13 | 2.11 | 6.17 | 6.33 | 6.135 | 334474 |
| 1724193300 | 6.16 | -0.13 | -2.07 | 6.26 | 6.29 | 6.144 | 274883 |
| 1724106900 | 6.29 | 0.15 | 2.44 | 6.18 | 6.32 | 6.18 | 362232 |
| 1723847700 | 6.14 | -0.01 | -0.16 | 6.09 | 6.18 | 6.08 | 691083 |
| 1723761300 | 6.15 | 0.34 | 5.85 | 5.97 | 6.245 | 5.93 | 830548 |
| 1723674900 | 5.8099999 | -0.04 | -0.68 | 5.9 | 5.9 | 5.71 | 665519 |
| 1723588500 | 5.85 | 0.22 | 3.91 | 5.705 | 5.905 | 5.705 | 905459 |
| 1723502100 | 5.63 | -0.18 | -3.10 | 5.82 | 5.85 | 5.59 | 757073 |
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
