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 | 0.18 | 3.2315978456 | 5.57 | 5.818 | 5.43 | 11852 | 5.6671847 | CS |
| 4 | 0.24 | 4.3557168784 | 5.51 | 5.818 | 5.3 | 13845 | 5.607057 | CS |
| 12 | 0.34 | 6.28465804067 | 5.41 | 5.818 | 5.22 | 16685 | 5.53190351 | CS |
| 26 | 0.5 | 9.52380952381 | 5.25 | 5.8995 | 5.13 | 16804 | 5.45446063 | CS |
| 52 | 1.06 | 22.6012793177 | 4.69 | 5.8995 | 4.6 | 19897 | 5.25002153 | CS |
| 156 | 0.16 | 2.86225402504 | 5.59 | 6.48 | 4.27 | 22100 | 5.29829667 | CS |
| 260 | -0.59 | -9.30599369085 | 6.34 | 8.045 | 2.54 | 29532 | 5.41711529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 5.7699999 | 0.18 | 3.22 | 5.64 | 5.8179999 | 5.592 | 28034 |
| 1738712100 | 5.59 | 0.03 | 0.54 | 5.53 | 5.59 | 5.5108 | 6841 |
| 1738625700 | 5.5599999 | -0.04 | -0.71 | 5.48 | 5.6 | 5.48 | 10633 |
| 1738366500 | 5.6 | 0.12 | 2.20 | 5.525 | 5.6 | 5.525 | 12611 |
| 1738280100 | 5.4795999 | -0.1 | -1.71 | 5.57 | 5.5709 | 5.43 | 3902 |
| 1738193700 | 5.575 | -0.03 | -0.62 | 5.6 | 5.6 | 5.55 | 8984 |
| 1738107300 | 5.6099 | -0.01 | -0.18 | 5.5659 | 5.6099 | 5.5578 | 2795 |
| 1738020900 | 5.62 | 0.09 | 1.63 | 5.55 | 5.62 | 5.55 | 11738 |
| 1737761700 | 5.53 | -0.13 | -2.30 | 5.63 | 5.63 | 5.53 | 6816 |
| 1737675300 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1737588900 | 5.66 | -0.09 | -1.57 | 5.7 | 5.75 | 5.6301 | 14610 |
| 1737502500 | 5.75 | 0.08 | 1.41 | 5.57 | 5.75 | 5.57 | 15371 |
| 1737156900 | 5.67 | 0.04 | 0.71 | 5.65 | 5.69 | 5.589 | 31227 |
| 1737070500 | 5.63 | 0.02 | 0.36 | 5.62 | 5.6371 | 5.6 | 5959 |
| 1736984100 | 5.61 | 0.11 | 2.00 | 5.5199999 | 5.64 | 5.425 | 25346 |
| 1736897700 | 5.5 | 0.13 | 2.35 | 5.43 | 5.5 | 5.3304 | 26369 |
| 1736811300 | 5.3735 | -0.08 | -1.40 | 5.45 | 5.45 | 5.3 | 12527 |
| 1736552100 | 5.45 | -0.06 | -1.09 | 5.5 | 5.51 | 5.4301 | 15053 |
| 1736379300 | 5.51 | -0.07 | -1.25 | 5.5599999 | 5.6342 | 5.495 | 9923 |
| 1736292900 | 5.58 | -0.02 | -0.36 | 5.65 | 5.65 | 5.57 | 4023 |
| 1736206500 | 5.6 | 0.02 | 0.30 | 5.65 | 5.65 | 5.5678 | 16249 |
| 1735947300 | 5.5835 | 0 | 0.06 | 5.5199999 | 5.599 | 5.5199999 | 10572 |
| 1735860900 | 5.58 | -0.02 | -0.36 | 5.7 | 5.7 | 5.5 | 26387 |
| 1735688100 | 5.6001 | -0.16 | -2.78 | 5.68 | 5.68 | 5.5699 | 26324 |
| 1735601700 | 5.76 | 0.07 | 1.23 | 5.7699999 | 5.8 | 5.6562 | 37085 |
| 1735342500 | 5.69 | -0.01 | -0.09 | 5.7 | 5.7 | 5.6558 | 8589 |
| 1735256100 | 5.695 | 0.19 | 3.36 | 5.6 | 5.7 | 5.5601 | 45702 |
| 1735077840 | 5.51 | 0.14 | 2.61 | 5.37 | 5.53 | 5.37 | 17939 |
| 1734996900 | 5.37 | -0.16 | -2.89 | 5.51 | 5.53 | 5.34 | 16101 |
| 1734737700 | 5.53 | 0.06 | 1.10 | 5.42 | 5.5967 | 5.42 | 23891 |
| 1734651300 | 5.47 | -0.01 | -0.18 | 5.55 | 5.61 | 5.45 | 16988 |
| 1734564900 | 5.48 | -0.12 | -2.14 | 5.66 | 5.7 | 5.46 | 39152 |
| 1734478500 | 5.6 | -0.01 | -0.10 | 5.59 | 5.655 | 5.55 | 10974 |
| 1734392100 | 5.6057 | -0.04 | -0.77 | 5.65 | 5.6853999 | 5.5606 | 16693 |
| 1734132900 | 5.6493 | -0.03 | -0.54 | 5.7 | 5.75 | 5.6493 | 15367 |
| 1734046500 | 5.68 | 0.09 | 1.61 | 5.5599999 | 5.73 | 5.5599999 | 39510 |
| 1733960100 | 5.59 | 0.05 | 0.90 | 5.59 | 5.6 | 5.5408 | 17462 |
| 1733873700 | 5.54 | 0.04 | 0.73 | 5.45 | 5.543 | 5.45 | 19446 |
| 1733787300 | 5.5 | 0.04 | 0.64 | 5.43 | 5.5 | 5.3400999 | 27823 |
| 1733528100 | 5.465 | 0.01 | 0.28 | 5.46 | 5.47 | 5.39 | 16442 |
| 1733441700 | 5.45 | -0.01 | -0.18 | 5.47 | 5.47 | 5.45 | 5330 |
| 1733355300 | 5.46 | -0.01 | -0.18 | 5.4 | 5.47 | 5.4 | 15292 |
| 1733268900 | 5.47 | 0.04 | 0.83 | 5.38 | 5.47 | 5.38 | 26232 |
| 1733182500 | 5.4250999 | 0.05 | 0.93 | 5.36 | 5.4449 | 5.3 | 24458 |
| 1732917840 | 5.375 | 0.01 | 0.28 | 5.37 | 5.375 | 5.3301999 | 14025 |
| 1732750500 | 5.36 | 0.08 | 1.52 | 5.34 | 5.39 | 5.318097 | 13983 |
| 1732664100 | 5.28 | -0.03 | -0.56 | 5.35 | 5.37 | 5.22 | 30762 |
| 1732577700 | 5.3099999 | -0.02 | -0.38 | 5.4 | 5.49 | 5.3099999 | 7163 |
| 1732318500 | 5.33 | 0.08 | 1.52 | 5.29 | 5.375 | 5.283 | 10452 |
| 1732232100 | 5.25 | -0.03 | -0.63 | 5.25 | 5.3051 | 5.25 | 14573 |
| 1732145700 | 5.2831 | -0.02 | -0.32 | 5.37 | 5.37 | 5.28 | 22661 |
| 1732059300 | 5.3 | -0.01 | -0.19 | 5.35 | 5.36 | 5.3 | 12000 |
| 1731972900 | 5.3099999 | -0.01 | -0.19 | 5.3099999 | 5.36 | 5.3 | 19135 |
| 1731713700 | 5.32 | -0 | -0.02 | 5.36 | 5.38 | 5.3198 | 4995 |
| 1731627300 | 5.3208 | -0.09 | -1.65 | 5.39 | 5.41 | 5.3208 | 12684 |
| 1731540900 | 5.41 | 0.01 | 0.19 | 5.5 | 5.5 | 5.4 | 14813 |
| 1731454500 | 5.4 | 0 | 0.00 | 5.32 | 5.42 | 5.32 | 12921 |
| 1731368100 | 5.4 | 0.02 | 0.37 | 5.44 | 5.44 | 5.3701 | 12108 |
| 1731108900 | 5.38 | 0 | 0.00 | 5.42 | 5.42 | 5.37 | 3689 |
| 1731022500 | 5.38 | 0 | 0.00 | 5.41 | 5.42 | 5.34 | 30805 |
| 1730936100 | 5.38 | 0.02 | 0.37 | 5.35 | 5.38 | 5.309 | 7429 |
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
