We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 8.23798627002 | 4.37 | 4.67 | 4.3 | 43592 | 4.5213023 | CS |
| 4 | 0.82 | 20.9718670077 | 3.91 | 5 | 3.86 | 78287 | 4.5443759 | CS |
| 12 | 0.88 | 22.8571428571 | 3.85 | 5 | 3.3506 | 75828 | 4.12421699 | CS |
| 26 | -0.25 | -5.02008032129 | 4.98 | 6.39 | 3.3506 | 105304 | 4.67820823 | CS |
| 52 | -2.84 | -37.5165125495 | 7.57 | 8.35 | 3.3506 | 93053 | 5.38867782 | CS |
| 156 | 0.74 | 18.5463659148 | 3.99 | 14.4299 | 2.33 | 1094294 | 8.62176375 | CS |
| 260 | -0.59 | -11.0902255639 | 5.32 | 14.4299 | 0.9001 | 1239423 | 6.73663571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.5 | 0.08 | 1.81 | 4.4 | 4.5199 | 4.4 | 71604 |
| 1721946900 | 4.42 | -0.14 | -3.07 | 4.58 | 4.58 | 4.39 | 30469 |
| 1721860500 | 4.5599999 | -0.09 | -1.94 | 4.6 | 4.65 | 4.49 | 60628 |
| 1721774100 | 4.65 | 0.11 | 2.42 | 4.48 | 4.67 | 4.48 | 37613 |
| 1721687700 | 4.54 | 0.1 | 2.25 | 4.48 | 4.57 | 4.35 | 64540 |
| 1721428500 | 4.44 | 0.03 | 0.68 | 4.37 | 4.47 | 4.2 | 40999 |
| 1721342100 | 4.41 | -0.3 | -6.37 | 4.69 | 4.79 | 4.39 | 56681 |
| 1721255700 | 4.71 | -0.12 | -2.48 | 4.88 | 4.8999 | 4.65 | 51940 |
| 1721169300 | 4.83 | -0.05 | -1.02 | 4.95 | 5 | 4.7699999 | 59081 |
| 1721082900 | 4.88 | 0.08 | 1.67 | 4.8 | 4.94 | 4.64 | 94196 |
| 1720823700 | 4.8 | -0.04 | -0.83 | 4.88 | 4.88 | 4.672 | 84255 |
| 1720737300 | 4.84 | 0.11 | 2.33 | 4.76 | 4.88 | 4.64 | 119088 |
| 1720650900 | 4.73 | 0.21 | 4.65 | 4.5 | 4.9399 | 4.5 | 194918 |
| 1720564500 | 4.5199999 | 0.29 | 6.86 | 4.34 | 4.7 | 4.34 | 122307 |
| 1720478100 | 4.23 | -0.15 | -3.42 | 4.35 | 4.38 | 4.1 | 47873 |
| 1720218900 | 4.38 | 0.06 | 1.39 | 4.3099999 | 4.4299 | 4.21 | 59960 |
| 1720040640 | 4.32 | 0.15 | 3.60 | 4.2 | 4.35 | 4.18 | 34325 |
| 1719959700 | 4.17 | -0.18 | -4.14 | 4.3099999 | 4.32 | 4.141 | 59908 |
| 1719873300 | 4.35 | 0.41 | 10.41 | 4 | 4.41 | 3.91 | 232324 |
| 1719614100 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719527700 | 3.94 | 0.03 | 0.77 | 3.92 | 3.97 | 3.88 | 28191 |
| 1719441300 | 3.91 | 0.04 | 1.03 | 3.86 | 3.9299 | 3.85 | 19884 |
| 1719354900 | 3.87 | -0.16 | -3.97 | 4.01 | 4.01 | 3.87 | 71799 |
| 1719268500 | 4.03 | 0.05 | 1.26 | 3.97 | 4.11 | 3.97 | 79161 |
| 1719009300 | 3.98 | 0.13 | 3.38 | 3.86 | 3.98 | 3.765 | 44793 |
| 1718922900 | 3.85 | -0.26 | -6.33 | 4.15 | 4.16 | 3.8 | 68221 |
| 1718750100 | 4.11 | 0.08 | 1.99 | 4.0199999 | 4.16 | 4.0199999 | 76347 |
| 1718663700 | 4.03 | 0.01 | 0.25 | 4 | 4.08 | 3.98 | 56196 |
| 1718404500 | 4.0199999 | -0.22 | -5.19 | 4.15 | 4.1785 | 3.985 | 46985 |
| 1718318100 | 4.24 | 0.15 | 3.67 | 4.12 | 4.2699999 | 4.0199999 | 67046 |
| 1718231700 | 4.09 | 0.04 | 0.99 | 4.09 | 4.2699999 | 4.01 | 74722 |
| 1718145300 | 4.05 | 0.13 | 3.32 | 3.99 | 4.16 | 3.83 | 283207 |
| 1718058900 | 3.92 | 0.1 | 2.62 | 3.88 | 3.93 | 3.741 | 49588 |
| 1717799700 | 3.82 | 0.43 | 12.68 | 3.48 | 3.93 | 3.4173 | 282834 |
| 1717713300 | 3.39 | -0.11 | -3.14 | 3.5 | 3.5 | 3.3506 | 65472 |
| 1717626900 | 3.5 | 0.04 | 1.16 | 3.59 | 3.59 | 3.4101 | 90402 |
| 1717540500 | 3.46 | -0.25 | -6.74 | 3.68 | 3.76 | 3.3558 | 169042 |
| 1717454100 | 3.71 | -0.11 | -2.88 | 3.86 | 3.99 | 3.71 | 116279 |
| 1717194900 | 3.82 | -0.21 | -5.21 | 4.03 | 4.14 | 3.77 | 85196 |
| 1717108500 | 4.03 | -0.14 | -3.36 | 4.24 | 4.25 | 4.03 | 39519 |
| 1717022100 | 4.17 | 0.01 | 0.24 | 4.19 | 4.215 | 4.07 | 79615 |
| 1716935700 | 4.16 | 0.25 | 6.39 | 3.95 | 4.28 | 3.95 | 155714 |
| 1716590100 | 3.91 | 0.18 | 4.83 | 3.78 | 3.98 | 3.7511 | 34632 |
| 1716503700 | 3.73 | -0.12 | -3.12 | 3.89 | 3.89 | 3.73 | 36240 |
| 1716417300 | 3.85 | 0.02 | 0.52 | 3.84 | 3.91 | 3.8074 | 26161 |
| 1716330900 | 3.83 | 0.02 | 0.52 | 3.7 | 3.87 | 3.7 | 53700 |
| 1716244500 | 3.81 | -0.04 | -1.04 | 3.85 | 3.87 | 3.7 | 89768 |
| 1715985300 | 3.85 | -0.09 | -2.28 | 3.99 | 4.05 | 3.85 | 35189 |
| 1715898900 | 3.94 | -0.2 | -4.83 | 4.18 | 4.22 | 3.9 | 101966 |
| 1715812500 | 4.14 | 0.14 | 3.50 | 4.01 | 4.1699 | 3.9301 | 59879 |
| 1715726100 | 4 | -0.01 | -0.25 | 4.03 | 4.14 | 3.96 | 63842 |
| 1715639700 | 4.01 | 0.02 | 0.50 | 3.97 | 4.0997 | 3.97 | 45630 |
| 1715380500 | 3.99 | 0.01 | 0.25 | 4 | 4.0298999 | 3.9152 | 37997 |
| 1715294100 | 3.98 | -0.06 | -1.49 | 4.05 | 4.05 | 3.94 | 67682 |
| 1715207700 | 4.04 | 0.22 | 5.76 | 3.8 | 4.1 | 3.8 | 53072 |
| 1715121300 | 3.82 | -0.02 | -0.52 | 3.89 | 3.8962 | 3.8 | 30101 |
| 1715034900 | 3.84 | 0 | 0.00 | 3.88 | 3.97 | 3.84 | 28090 |
| 1714775700 | 3.84 | -0.04 | -1.03 | 3.85 | 3.885 | 3.795 | 46425 |
| 1714689300 | 3.88 | 0.01 | 0.26 | 3.95 | 3.96 | 3.83 | 16970 |
| 1714602900 | 3.87 | 0.07 | 1.84 | 3.8 | 3.925 | 3.8 | 33631 |
| 1714516500 | 3.8 | -0.01 | -0.26 | 3.8 | 3.93 | 3.78 | 58432 |
| 1714430100 | 3.81 | -0.09 | -2.31 | 3.9 | 3.94 | 3.725 | 81007 |
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
