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 | -1.16 | -27.6849642005 | 4.19 | 4.2 | 2.93 | 842239 | 3.25553951 | CS |
| 4 | -0.46 | -13.1805157593 | 3.49 | 4.27 | 2.93 | 444835 | 3.55138065 | CS |
| 12 | 0.1 | 3.41296928328 | 2.93 | 4.49 | 2.81 | 414039 | 3.59226439 | CS |
| 26 | -0.49 | -13.9204545455 | 3.52 | 4.55 | 2.485 | 384647 | 3.55331778 | CS |
| 52 | -0.84 | -21.7054263566 | 3.87 | 4.55 | 2.485 | 321547 | 3.61737444 | CS |
| 156 | -3.92 | -56.4028776978 | 6.95 | 7.94 | 2.485 | 214340 | 4.43733919 | CS |
| 260 | -0.57 | -15.8333333333 | 3.6 | 10.25 | 1.58 | 201179 | 4.85752518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 3.0299999 | 0.02 | 0.66 | 2.949 | 3.1 | 2.94 | 652027 |
| 1739316900 | 3.0099999 | -0.11 | -3.53 | 3.1 | 3.1197 | 2.93 | 644011 |
| 1739230500 | 3.12 | -0.06 | -1.89 | 3.2 | 3.2599999 | 3.0602 | 775034 |
| 1738971300 | 3.18 | -1.02 | -24.29 | 3.46 | 3.46 | 3.12 | 1579439 |
| 1738884900 | 4.2 | 0.01 | 0.24 | 4.19 | 4.2 | 3.98 | 560686 |
| 1738798500 | 4.19 | 0.14 | 3.33 | 4.03 | 4.2699999 | 4.03 | 482847 |
| 1738712100 | 4.055 | 0.3 | 7.85 | 3.8 | 4.065 | 3.8 | 311117 |
| 1738625700 | 3.76 | -0.17 | -4.33 | 3.73 | 3.8 | 3.64 | 293388 |
| 1738366500 | 3.93 | 0.06 | 1.55 | 3.9 | 3.9732 | 3.89 | 330284 |
| 1738280100 | 3.87 | 0.11 | 2.93 | 3.79 | 3.88 | 3.79 | 120061 |
| 1738193700 | 3.76 | 0.03 | 0.80 | 3.75 | 3.79 | 3.65 | 185846 |
| 1738107300 | 3.73 | -0.02 | -0.53 | 3.74 | 3.78 | 3.6613 | 273795 |
| 1738020900 | 3.75 | -0.19 | -4.82 | 3.85 | 3.85 | 3.6901 | 294767 |
| 1737761700 | 3.94 | -0.05 | -1.25 | 4 | 4.0295 | 3.88 | 258267 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | 0.21 | 5.56 | 3.86 | 4.0199999 | 3.81 | 454832 |
| 1737502500 | 3.78 | 0.27 | 7.69 | 3.55 | 3.8099 | 3.52 | 511742 |
| 1737156900 | 3.51 | -0.03 | -0.85 | 3.6 | 3.62 | 3.51 | 120509 |
| 1737070500 | 3.54 | 0.07 | 2.02 | 3.49 | 3.59 | 3.44 | 158373 |
| 1736984100 | 3.47 | 0.01 | 0.29 | 3.45 | 3.5899 | 3.38 | 353234 |
| 1736897700 | 3.46 | -0.09 | -2.54 | 3.5 | 3.64 | 3.39 | 377704 |
| 1736811300 | 3.55 | -0.22 | -5.84 | 3.72 | 3.7299 | 3.5 | 391667 |
| 1736552100 | 3.77 | -0.25 | -6.22 | 4.03 | 4.03 | 3.73 | 413901 |
| 1736379300 | 4.0199999 | -0.45 | -10.07 | 4.366 | 4.366 | 3.83 | 613450 |
| 1736292900 | 4.47 | 0.28 | 6.68 | 4.25 | 4.49 | 4.2 | 781278 |
| 1736206500 | 4.19 | -0.04 | -0.95 | 4.3 | 4.33 | 4.14 | 569278 |
| 1735947300 | 4.23 | 0.16 | 3.93 | 4.09 | 4.26 | 4.025 | 438777 |
| 1735860900 | 4.07 | -0.05 | -1.21 | 4.17 | 4.2882 | 3.98 | 394636 |
| 1735688100 | 4.12 | 0.04 | 0.98 | 4.1 | 4.139 | 3.95 | 347101 |
| 1735601700 | 4.08 | -0.02 | -0.37 | 4.01 | 4.09 | 3.86 | 329696 |
| 1735342500 | 4.095 | -0.01 | -0.12 | 4.282 | 4.29 | 4 | 448081 |
| 1735256100 | 4.1 | 0.32 | 8.47 | 3.78 | 4.12 | 3.78 | 564428 |
| 1735077840 | 3.78 | 0.01 | 0.27 | 3.77 | 3.7866 | 3.64 | 136682 |
| 1734996900 | 3.77 | 0.13 | 3.57 | 3.661 | 3.84 | 3.6209 | 271198 |
| 1734737700 | 3.64 | 0.05 | 1.39 | 3.6099 | 3.69 | 3.5676 | 177005 |
| 1734651300 | 3.59 | -0.03 | -0.83 | 3.63 | 3.78 | 3.535 | 215747 |
| 1734564900 | 3.62 | -0.12 | -3.21 | 3.8015 | 3.88 | 3.56 | 465184 |
| 1734478500 | 3.74 | 0.34 | 10.00 | 3.483 | 3.7966 | 3.48 | 601377 |
| 1734392100 | 3.4 | -0.04 | -1.16 | 3.38 | 3.49 | 3.3 | 278907 |
| 1734132900 | 3.44 | -0.17 | -4.71 | 3.6 | 3.6 | 3.4 | 398554 |
| 1734046500 | 3.61 | 0 | 0.00 | 3.6387 | 3.75 | 3.5 | 406174 |
| 1733960100 | 3.61 | 0.05 | 1.40 | 3.59 | 3.62 | 3.46 | 381079 |
| 1733873700 | 3.56 | 0.16 | 4.71 | 3.4 | 3.62 | 3.32 | 611478 |
| 1733787300 | 3.4 | 0.16 | 4.78 | 3.34 | 3.55 | 3.3036 | 772775 |
| 1733528100 | 3.245 | 0.16 | 5.02 | 3.102 | 3.245 | 3.05 | 250030 |
| 1733441700 | 3.09 | 0 | 0.00 | 3.09 | 3.14 | 3.05 | 350176 |
| 1733355300 | 3.09 | 0.01 | 0.32 | 3.05 | 3.19 | 3.05 | 261883 |
| 1733268900 | 3.08 | 0.03 | 0.98 | 3.06 | 3.16 | 3.015 | 429312 |
| 1733182500 | 3.05 | 0.05 | 1.67 | 3.0099999 | 3.06 | 2.92 | 227175 |
| 1732917840 | 3 | 0.08 | 2.74 | 3.08 | 3.16 | 3 | 237271 |
| 1732750500 | 2.92 | 0.05 | 1.92 | 2.89 | 2.96 | 2.85 | 260483 |
| 1732664100 | 2.865 | -0.09 | -2.88 | 2.95 | 2.9586 | 2.82 | 378077 |
| 1732577700 | 2.95 | 0.09 | 3.15 | 2.88 | 3.025 | 2.88 | 379762 |
| 1732318500 | 2.86 | -0.06 | -2.05 | 2.98 | 3 | 2.81 | 485390 |
| 1732232100 | 2.92 | 0.02 | 0.69 | 2.93 | 2.9591 | 2.87 | 352155 |
| 1732145700 | 2.9 | 0.16 | 5.84 | 2.75 | 2.9049999 | 2.71 | 471119 |
| 1732059300 | 2.74 | -0.02 | -0.72 | 2.75 | 2.83 | 2.72 | 334329 |
| 1731972900 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.84 | 2.74 | 615503 |
| 1731713700 | 2.83 | 0.01 | 0.35 | 2.87 | 2.89 | 2.73 | 565332 |
| 1731627300 | 2.82 | 0.16 | 6.02 | 2.7599999 | 2.96 | 2.755 | 1122778 |
| 1731540900 | 2.66 | 0.12 | 4.72 | 2.54 | 2.71 | 2.5299999 | 821136 |
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
