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 | 0.81 | 16.8049792531 | 4.82 | 6.17 | 4.71 | 1153995 | 5.46808384 | CS |
| 4 | -0.61 | -9.77564102564 | 6.24 | 6.5888 | 4.52 | 1124646 | 5.27093259 | CS |
| 12 | 0.05 | 0.89605734767 | 5.58 | 7.07 | 4.07 | 1988640 | 5.45095518 | CS |
| 26 | -25.36 | -81.8328493062 | 30.99 | 30.99 | 4.07 | 2418529 | 8.16962898 | CS |
| 52 | -15.28 | -73.075083692 | 20.91 | 40.09 | 4.07 | 1930251 | 13.59025583 | CS |
| 156 | -73.31 | -92.8680010134 | 78.94 | 91.24 | 4.07 | 890444 | 21.6236152 | CS |
| 260 | -23.47 | -80.6529209622 | 29.1 | 91.24 | 4.07 | 605711 | 25.53096215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 5.75 | -0.1 | -1.71 | 5.88 | 6.25 | 5.67 | 854114 |
| 1732664100 | 5.85 | 0.01 | 0.17 | 5.72 | 6.17 | 5.58 | 1327213 |
| 1732577700 | 5.84 | 0.79 | 15.64 | 5.1 | 6.065 | 5.08 | 2574761 |
| 1732318500 | 5.05 | 0.22 | 4.55 | 4.8 | 5.115 | 4.8 | 964366 |
| 1732232100 | 4.83 | -0.01 | -0.21 | 4.85 | 4.91 | 4.7301 | 495298 |
| 1732145700 | 4.84 | 0.03 | 0.62 | 4.8305 | 4.91 | 4.71 | 524526 |
| 1732059300 | 4.8099999 | 0.21 | 4.57 | 4.5599999 | 4.93 | 4.55 | 835689 |
| 1731972900 | 4.6 | -0.12 | -2.54 | 4.75 | 4.75 | 4.5199999 | 916219 |
| 1731713700 | 4.72 | -0.08 | -1.67 | 4.87 | 5.0199999 | 4.61 | 1156947 |
| 1731627300 | 4.8 | -0.05 | -1.03 | 4.9047 | 4.9047 | 4.6674 | 1186271 |
| 1731540900 | 4.85 | -0.23 | -4.53 | 5.05 | 5.0599999 | 4.76 | 1003340 |
| 1731454500 | 5.08 | -0.25 | -4.69 | 5.28 | 5.33 | 4.99 | 751487 |
| 1731368100 | 5.33 | 0.11 | 2.11 | 5.21 | 5.42 | 5.08 | 757472 |
| 1731108900 | 5.22 | -0.1 | -1.88 | 5.35 | 5.35 | 5.03 | 863483 |
| 1731022500 | 5.32 | -0.16 | -2.92 | 5.41 | 5.58 | 5.25 | 859708 |
| 1730936100 | 5.48 | 0.23 | 4.28 | 5.46 | 5.5587 | 5.2 | 1104518 |
| 1730849700 | 5.255 | 0.34 | 6.81 | 4.8997 | 5.35 | 4.8 | 1091462 |
| 1730763300 | 4.92 | -0.78 | -13.68 | 5.15 | 5.3099999 | 4.53 | 2554218 |
| 1730500500 | 5.7 | -0.2 | -3.31 | 5.85 | 6.1 | 5.54 | 1248336 |
| 1730414100 | 5.8949999 | -0.19 | -3.04 | 6.04 | 6.08 | 5.82 | 916327 |
| 1730327700 | 6.08 | -0.27 | -4.25 | 6.3105 | 6.5888 | 6.04 | 1193304 |
| 1730241300 | 6.35 | 0.72 | 12.79 | 6.07 | 7.07 | 6 | 5796063 |
| 1730154900 | 5.63 | -0.28 | -4.74 | 5.84 | 5.84 | 5.5599999 | 1415257 |
| 1729895700 | 5.91 | -0.02 | -0.34 | 6.03 | 6.18 | 5.82 | 865914 |
| 1729809300 | 5.93 | 0.08 | 1.37 | 5.78 | 6.03 | 5.66 | 941254 |
| 1729722900 | 5.85 | -0.13 | -2.17 | 6.0599999 | 6.09 | 5.8 | 1357946 |
| 1729636500 | 5.98 | -0.08 | -1.32 | 6.16 | 6.3085 | 5.925 | 1515957 |
| 1729550100 | 6.0599999 | -0.06 | -0.98 | 6.07 | 6.62 | 5.9 | 2162279 |
| 1729290900 | 6.12 | 0.15 | 2.51 | 5.97 | 6.55 | 5.89 | 3199508 |
| 1729204500 | 5.97 | 0.53 | 9.74 | 5.43 | 6.01 | 5.38 | 1979286 |
| 1729118100 | 5.44 | 0.49 | 9.90 | 5.01 | 5.47 | 4.8301 | 1966135 |
| 1729031700 | 4.95 | -0.47 | -8.67 | 5.28 | 5.5789 | 4.8099999 | 3486980 |
| 1728945300 | 5.42 | 1.03 | 23.46 | 5.22 | 5.82 | 5.11 | 16872128 |
| 1728686100 | 4.39 | -0.14 | -3.09 | 4.55 | 4.6832 | 4.315 | 1749117 |
| 1728599700 | 4.53 | 0.29 | 6.84 | 4.18 | 4.5599999 | 4.18 | 1017386 |
| 1728513300 | 4.24 | -0.15 | -3.42 | 4.36 | 4.5 | 4.07 | 1835880 |
| 1728426900 | 4.39 | 0.11 | 2.69 | 4.35 | 4.5199999 | 4.2 | 1169024 |
| 1728340500 | 4.275 | -0.6 | -12.22 | 4.79 | 4.79 | 4.19 | 4112699 |
| 1728081300 | 4.87 | -0.18 | -3.56 | 5.12 | 5.16 | 4.408 | 3052592 |
| 1727994900 | 5.05 | -0.27 | -5.08 | 5.35 | 5.35 | 4.99 | 1052222 |
| 1727908500 | 5.32 | 0.05 | 0.95 | 5.25 | 5.5998 | 5.2213 | 798056 |
| 1727822100 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.39 | 5.14 | 873092 |
| 1727735520 | 5.25 | -0.06 | -1.04 | 5.3 | 5.39 | 5.08 | 1237774 |
| 1727476500 | 5.305 | 0.09 | 1.82 | 5.28 | 5.55 | 5.182 | 1445501 |
| 1727390100 | 5.21 | 0.18 | 3.58 | 5.12 | 5.34 | 4.93 | 2173088 |
| 1727303700 | 5.03 | -0.38 | -7.02 | 5.47 | 5.57 | 5 | 2230831 |
| 1727217300 | 5.41 | -0.21 | -3.65 | 5.54 | 5.8099 | 5.35 | 1335720 |
| 1727130900 | 5.615 | -0.19 | -3.19 | 5.74 | 5.97 | 5.45 | 2012858 |
| 1726871700 | 5.8 | 0.02 | 0.35 | 5.75 | 6.5 | 5.69 | 6489736 |
| 1726785300 | 5.78 | -0.24 | -3.91 | 6.15 | 6.19 | 5.725 | 1054787 |
| 1726698900 | 6.015 | 0.23 | 3.89 | 5.89 | 6.38 | 5.69 | 1842403 |
| 1726612500 | 5.79 | 0.04 | 0.70 | 5.74 | 5.865 | 5.62 | 967327 |
| 1726526100 | 5.75 | -0.31 | -5.12 | 5.8206 | 5.98 | 5.62 | 1359142 |
| 1726266900 | 6.0599999 | -0.15 | -2.42 | 6.37 | 6.745 | 5.99 | 1846692 |
| 1726180500 | 6.21 | 0.11 | 1.80 | 6.0199999 | 6.32 | 5.86 | 1189442 |
| 1726094100 | 6.1 | 0.43 | 7.58 | 5.62 | 6.36 | 5.5175 | 2084240 |
| 1726007700 | 5.67 | -0.26 | -4.38 | 5.65 | 5.73 | 5.38 | 1519786 |
| 1725921300 | 5.93 | 0.55 | 10.22 | 5.5199999 | 6.5 | 5.33 | 4857247 |
| 1725662100 | 5.38 | 0.09 | 1.70 | 5.48 | 5.6 | 5.11 | 1771051 |
| 1725575700 | 5.29 | -0.11 | -2.04 | 5.5599999 | 5.68 | 5.18 | 1049282 |
| 1725489300 | 5.4 | -0.44 | -7.53 | 5.58 | 5.8 | 5.1701 | 2012762 |
| 1725402900 | 5.84 | 0.93 | 18.82 | 4.83 | 5.97 | 4.61 | 3467971 |
| 1725057300 | 4.915 | -0.57 | -10.31 | 5.45 | 5.65 | 4.84 | 2713263 |
| 1724970900 | 5.48 | 0.08 | 1.48 | 5.36 | 5.72 | 5.12 | 1830075 |
| 1724884500 | 5.4 | -0.35 | -6.09 | 5.72 | 6.0599999 | 5.2699999 | 3427773 |
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
