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 | -0.25 | -4.78011472275 | 5.23 | 5.23 | 4.93 | 29050 | 5.03513748 | CS |
| 4 | -0.08 | -1.58102766798 | 5.06 | 5.28 | 4.9 | 36375 | 5.07927376 | CS |
| 12 | 0.27 | 5.73248407643 | 4.71 | 5.475 | 4.4 | 33485 | 4.93774785 | CS |
| 26 | 0.34 | 7.3275862069 | 4.64 | 5.475 | 4.05 | 51423 | 4.59547086 | CS |
| 52 | 1.26 | 33.8709677419 | 3.72 | 5.475 | 3.25 | 49443 | 4.20639391 | CS |
| 156 | 4.08 | 453.333333333 | 0.9 | 6.26 | 0.3536 | 291779 | 1.48995892 | CS |
| 260 | 3.98 | 398 | 1 | 6.26 | 0.3536 | 422724 | 1.42793649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 4.98 | 0 | 0.00 | 5.04 | 5.04 | 4.94 | 24837 |
| 1719268500 | 4.98 | -0.01 | -0.10 | 5.0599999 | 5.0599999 | 4.93 | 22748 |
| 1719009300 | 4.985 | -0.15 | -2.83 | 5.04 | 5.1 | 4.985 | 26795 |
| 1718922900 | 5.13 | -0.03 | -0.58 | 5.23 | 5.23 | 5.08 | 41820 |
| 1718750100 | 5.16 | 0.1 | 1.98 | 5.07 | 5.28 | 5.07 | 90900 |
| 1718663700 | 5.0599999 | 0.11 | 2.22 | 4.96 | 5.1337 | 4.93 | 36101 |
| 1718404500 | 4.95 | -0.06 | -1.20 | 5.05 | 5.0746 | 4.9 | 86682 |
| 1718318100 | 5.01 | -0.15 | -2.91 | 5.18 | 5.18 | 5.01 | 25198 |
| 1718231700 | 5.16 | 0.06 | 1.18 | 5.11 | 5.21 | 5.11 | 69540 |
| 1718145300 | 5.1 | -0.08 | -1.54 | 5.16 | 5.17 | 5.0993 | 25356 |
| 1718058900 | 5.18 | 0.19 | 3.91 | 5 | 5.1822 | 5 | 68339 |
| 1717799700 | 4.985 | 0 | 0.10 | 4.955 | 5.021 | 4.91 | 37500 |
| 1717713300 | 4.98 | -0.06 | -1.19 | 5 | 5.13 | 4.9301 | 29291 |
| 1717626900 | 5.04 | -0.06 | -1.18 | 5.13 | 5.13 | 5.04 | 19426 |
| 1717540500 | 5.1 | -0.01 | -0.20 | 5.09 | 5.17 | 5.09 | 11117 |
| 1717454100 | 5.11 | -0.09 | -1.73 | 5.16 | 5.2001 | 5.11 | 19507 |
| 1717194900 | 5.2 | 0.03 | 0.58 | 5.17 | 5.26 | 5.16 | 32557 |
| 1717108500 | 5.17 | 0.04 | 0.78 | 5.07 | 5.18 | 5.07 | 11581 |
| 1717022100 | 5.13 | -0.02 | -0.29 | 5.0599999 | 5.18 | 5.0599999 | 5172 |
| 1716935700 | 5.1449999 | 0.09 | 1.68 | 5.12 | 5.16 | 5.12 | 1925 |
| 1716590100 | 5.0599999 | 0.04 | 0.80 | 5.05 | 5.19 | 5.05 | 10371 |
| 1716503700 | 5.0199999 | -0.17 | -3.28 | 5.22 | 5.22 | 5 | 35602 |
| 1716417300 | 5.19 | -0.05 | -0.95 | 5.22 | 5.2656 | 5.15 | 31644 |
| 1716330900 | 5.24 | -0.09 | -1.60 | 4.88 | 5.26 | 4.88 | 155300 |
| 1716244500 | 5.325 | 0.31 | 6.08 | 5.05 | 5.475 | 5.05 | 104664 |
| 1715985300 | 5.0199999 | -0.01 | -0.10 | 5.0599999 | 5.14 | 4.99 | 41829 |
| 1715898900 | 5.025 | 0.11 | 2.13 | 4.87 | 5.05 | 4.86 | 43327 |
| 1715812500 | 4.92 | -0.05 | -1.01 | 4.97 | 5.0432 | 4.9 | 47396 |
| 1715726100 | 4.97 | -0.01 | -0.20 | 4.99 | 4.99 | 4.9 | 17378 |
| 1715639700 | 4.98 | 0.07 | 1.43 | 4.96 | 4.98 | 4.91 | 21616 |
| 1715380500 | 4.9099 | 0.03 | 0.61 | 4.94 | 4.98 | 4.8494 | 45563 |
| 1715294100 | 4.88 | 0.17 | 3.61 | 4.7 | 4.9205 | 4.7 | 47114 |
| 1715207700 | 4.71 | 0.11 | 2.39 | 4.57 | 4.75 | 4.57 | 80933 |
| 1715121300 | 4.6 | 0 | 0.00 | 4.59 | 4.65 | 4.54 | 14755 |
| 1715034900 | 4.6 | -0.08 | -1.71 | 4.66 | 4.68 | 4.58 | 40568 |
| 1714775700 | 4.68 | 0.02 | 0.43 | 4.65 | 4.69 | 4.64 | 4326 |
| 1714689300 | 4.66 | 0.07 | 1.53 | 4.58 | 4.66 | 4.58 | 15858 |
| 1714602900 | 4.59 | 0.05 | 1.19 | 4.49 | 4.64 | 4.49 | 31564 |
| 1714516500 | 4.5359999 | -0.05 | -1.09 | 4.59 | 4.62 | 4.46 | 20677 |
| 1714430100 | 4.586 | 0.06 | 1.35 | 4.53 | 4.65 | 4.5199999 | 18483 |
| 1714170900 | 4.525 | 0.06 | 1.23 | 4.59 | 4.6 | 4.4501 | 20077 |
| 1714084500 | 4.47 | 0 | 0.00 | 4.47 | 4.59 | 4.4442 | 30746 |
| 1713998100 | 4.47 | -0.03 | -0.67 | 4.42 | 4.5199999 | 4.42 | 12089 |
| 1713911700 | 4.5 | -0.12 | -2.57 | 4.6 | 4.6 | 4.4 | 113290 |
| 1713825300 | 4.6189 | -0.01 | -0.24 | 4.57 | 4.64 | 4.55 | 8389 |
| 1713566100 | 4.63 | 0.01 | 0.22 | 4.5599999 | 4.65 | 4.55 | 16510 |
| 1713479700 | 4.62 | 0.02 | 0.43 | 4.64 | 4.71 | 4.5500999 | 7709 |
| 1713393300 | 4.6 | -0.01 | -0.22 | 4.55 | 4.65 | 4.55 | 9309 |
| 1713306900 | 4.61 | -0.03 | -0.65 | 4.625 | 4.625 | 4.53 | 23003 |
| 1713220500 | 4.64 | -0.1 | -2.11 | 4.71 | 4.72 | 4.64 | 8545 |
| 1712961300 | 4.74 | -0.05 | -1.04 | 4.79 | 4.79 | 4.6759 | 29783 |
| 1712874900 | 4.79 | 0.1 | 2.13 | 4.65 | 4.8099999 | 4.64 | 21126 |
| 1712788500 | 4.69 | -0.05 | -1.05 | 4.6849999 | 4.74 | 4.6849999 | 6583 |
| 1712702100 | 4.74 | 0 | 0.00 | 4.73 | 4.75 | 4.7 | 16669 |
| 1712615700 | 4.74 | 0.02 | 0.42 | 4.72 | 4.76 | 4.66 | 17785 |
| 1712356500 | 4.72 | -0.01 | -0.21 | 4.7 | 4.79 | 4.7 | 6473 |
| 1712270100 | 4.73 | -0.03 | -0.63 | 4.73 | 4.8799 | 4.7 | 9475 |
| 1712183700 | 4.76 | 0.02 | 0.42 | 4.71 | 4.9498 | 4.71 | 62395 |
| 1712097300 | 4.74 | -0.01 | -0.21 | 4.7699999 | 4.7699999 | 4.655 | 3442 |
| 1712010900 | 4.75 | -0.02 | -0.42 | 4.7 | 4.79 | 4.66 | 15406 |
| 1711665300 | 4.7699999 | 0.18 | 3.92 | 4.61 | 4.7699999 | 4.6 | 22110 |
| 1711578900 | 4.59 | -0.15 | -3.16 | 4.69 | 4.69 | 4.55 | 38245 |
| 1711492500 | 4.74 | -0.03 | -0.63 | 4.72 | 4.765 | 4.66 | 21042 |
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
