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 | 2.99500831947 | 6.01 | 6.205 | 5.89 | 499085 | 6.05328477 | CS |
| 4 | 0.32 | 5.45144804089 | 5.87 | 6.205 | 5.5309 | 534978 | 5.9353078 | CS |
| 12 | 0.2 | 3.33889816361 | 5.99 | 6.6 | 5.5309 | 725248 | 6.05786856 | CS |
| 26 | -0.01 | -0.161290322581 | 6.2 | 6.98 | 5.14 | 657047 | 6.0240077 | CS |
| 52 | -1.36 | -18.0132450331 | 7.55 | 7.675 | 5.14 | 646346 | 6.31040429 | CS |
| 156 | -8.37 | -57.4862637363 | 14.56 | 15 | 5.14 | 1638461 | 10.63969504 | CS |
| 260 | -19.25 | -75.6682389937 | 25.44 | 25.48 | 3.9284 | 3118886 | 12.28129193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 6.12 | -0.05 | -0.81 | 6.15 | 6.16 | 6.035 | 391577 |
| 1738884900 | 6.17 | 0.12 | 1.98 | 6.0599999 | 6.205 | 6.0599999 | 502478 |
| 1738798500 | 6.05 | 0.01 | 0.17 | 6.0599999 | 6.12 | 6.05 | 407574 |
| 1738712100 | 6.04 | 0.05 | 0.83 | 5.96 | 6.05 | 5.89 | 353042 |
| 1738625700 | 5.99 | -0.04 | -0.66 | 5.89 | 6.045 | 5.88 | 659448 |
| 1738366500 | 6.03 | -0.01 | -0.17 | 6.05 | 6.135 | 6 | 633777 |
| 1738280100 | 6.04 | 0.12 | 2.03 | 6.0199999 | 6.11 | 5.98 | 420908 |
| 1738193700 | 5.92 | -0.07 | -1.17 | 6 | 6.08 | 5.8711 | 475720 |
| 1738107300 | 5.99 | -0.06 | -0.99 | 6 | 6.13 | 5.98 | 503085 |
| 1738020900 | 6.05 | 0.13 | 2.20 | 5.92 | 6.105 | 5.92 | 586850 |
| 1737761700 | 5.92 | -0.03 | -0.50 | 5.9 | 6.01 | 5.87 | 509812 |
| 1737675300 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737588900 | 5.95 | -0.05 | -0.83 | 5.96 | 6.05 | 5.93 | 566874 |
| 1737502500 | 6 | 0.03 | 0.50 | 5.98 | 6.05 | 5.9463 | 429658 |
| 1737156900 | 5.97 | 0.04 | 0.67 | 5.98 | 6.07 | 5.924 | 434331 |
| 1737070500 | 5.93 | 0.05 | 0.85 | 5.88 | 5.9757999 | 5.88 | 458645 |
| 1736984100 | 5.88 | 0.06 | 1.03 | 5.97 | 5.99 | 5.865 | 488036 |
| 1736897700 | 5.82 | 0.11 | 1.93 | 5.73 | 5.84 | 5.72 | 469328 |
| 1736811300 | 5.71 | -0.02 | -0.35 | 5.7 | 5.73 | 5.5309 | 730248 |
| 1736552100 | 5.73 | -0.26 | -4.34 | 5.89 | 5.9 | 5.6744 | 1107149 |
| 1736379300 | 5.99 | -0.09 | -1.48 | 6.0199999 | 6.03 | 5.94 | 471449 |
| 1736292900 | 6.08 | -0.18 | -2.88 | 6.25 | 6.285 | 5.98 | 977415 |
| 1736206500 | 6.26 | -0.05 | -0.79 | 6.3099999 | 6.3235 | 6.205 | 566974 |
| 1735947300 | 6.3099999 | 0.17 | 2.77 | 6.14 | 6.385 | 6.13 | 635929 |
| 1735860900 | 6.14 | 0.08 | 1.32 | 6.12 | 6.18 | 6.035 | 481926 |
| 1735688100 | 6.0599999 | 0.29 | 5.03 | 5.79 | 6.075 | 5.78 | 770981 |
| 1735601700 | 5.7699999 | -0.02 | -0.35 | 5.78 | 5.785 | 5.615 | 687728 |
| 1735342500 | 5.79 | -0.06 | -1.03 | 5.82 | 5.865 | 5.72 | 812894 |
| 1735256100 | 5.85 | -0.05 | -0.85 | 5.8 | 5.9 | 5.8 | 535778 |
| 1735077840 | 5.9 | 0.06 | 1.03 | 5.78 | 5.9 | 5.78 | 317580 |
| 1734996900 | 5.84 | -0.1 | -1.68 | 5.89 | 5.9199 | 5.78 | 724118 |
| 1734737700 | 5.94 | 0.06 | 1.02 | 5.62 | 6 | 5.61 | 4762089 |
| 1734651300 | 5.88 | -0.16 | -2.65 | 6.08 | 6.1384 | 5.88 | 1114891 |
| 1734564900 | 6.04 | -0.33 | -5.18 | 6.38 | 6.47 | 6.005 | 961795 |
| 1734478500 | 6.37 | -0.15 | -2.30 | 6.5 | 6.534 | 6.33 | 1070736 |
| 1734392100 | 6.5199999 | 0.01 | 0.15 | 6.48 | 6.555 | 6.445 | 527940 |
| 1734132900 | 6.51 | 0.07 | 1.09 | 6.45 | 6.51 | 6.35 | 436447 |
| 1734046500 | 6.44 | -0.04 | -0.62 | 6.48 | 6.5199999 | 6.41 | 514606 |
| 1733960100 | 6.48 | -0.07 | -1.07 | 6.5199999 | 6.59 | 6.4109999 | 613234 |
| 1733873700 | 6.55 | -0.02 | -0.30 | 6.54 | 6.585 | 6.47 | 606767 |
| 1733787300 | 6.57 | 0.26 | 4.12 | 6.35 | 6.6 | 6.35 | 1452207 |
| 1733528100 | 6.3099999 | 0.13 | 2.10 | 6.23 | 6.32 | 6.18 | 888710 |
| 1733441700 | 6.18 | 0.09 | 1.48 | 6.09 | 6.2 | 6.065 | 614241 |
| 1733355300 | 6.09 | 0.05 | 0.83 | 6.05 | 6.1 | 6 | 529189 |
| 1733268900 | 6.04 | -0.13 | -2.11 | 6.18 | 6.19 | 5.965 | 794535 |
| 1733182500 | 6.17 | 0.03 | 0.49 | 6.18 | 6.1849999 | 6.055 | 1434103 |
| 1732917840 | 6.14 | -0.08 | -1.29 | 6.26 | 6.2699999 | 6.13 | 526303 |
| 1732750500 | 6.22 | 0.21 | 3.49 | 6.07 | 6.32 | 6.07 | 743033 |
| 1732664100 | 6.01 | -0.13 | -2.12 | 6.12 | 6.12 | 5.97 | 682133 |
| 1732577700 | 6.14 | 0.16 | 2.68 | 6.04 | 6.17 | 6.04 | 1036723 |
| 1732318500 | 5.98 | 0.09 | 1.53 | 5.9 | 6.05 | 5.9 | 498601 |
| 1732232100 | 5.89 | 0.09 | 1.55 | 5.8099999 | 5.92 | 5.79 | 589108 |
| 1732145700 | 5.8 | -0.14 | -2.36 | 5.915 | 5.93 | 5.74 | 745012 |
| 1732059300 | 5.94 | -0.02 | -0.34 | 5.9 | 5.9570999 | 5.89 | 628737 |
| 1731972900 | 5.96 | 0 | 0.00 | 5.96 | 5.985 | 5.83 | 717352 |
| 1731713700 | 5.96 | 0.04 | 0.68 | 5.99 | 6 | 5.9 | 571447 |
| 1731627300 | 5.92 | 0.12 | 2.07 | 5.93 | 6.2299 | 5.82 | 990137 |
| 1731540900 | 5.8 | 0.02 | 0.35 | 5.82 | 5.865 | 5.7699999 | 683877 |
| 1731454500 | 5.78 | -0.25 | -4.15 | 6 | 6.01 | 5.7699999 | 686178 |
| 1731368100 | 6.03 | 0.07 | 1.17 | 5.99 | 6.08 | 5.925 | 685354 |
| 1731108900 | 5.96 | 0.07 | 1.19 | 5.89 | 6.045 | 5.89 | 697014 |
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
