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 | 0.5 | 8.31946755408 | 6.01 | 6.51 | 5.91 | 67205 | 6.21549645 | CS |
| 4 | 0.54 | 9.04522613065 | 5.97 | 7.199 | 5.65 | 63968 | 6.31765584 | CS |
| 12 | 0.28 | 4.49438202247 | 6.23 | 7.199 | 5.61 | 41765 | 6.21765083 | CS |
| 26 | 0.11 | 1.71875 | 6.4 | 8.2 | 5.61 | 38776 | 6.48609076 | CS |
| 52 | -0.58 | -8.18053596615 | 7.09 | 8.2 | 5.4 | 36456 | 6.53272101 | CS |
| 156 | -14.21 | -68.5810810811 | 20.72 | 26.8899 | 5.28 | 86241 | 12.77246147 | CS |
| 260 | -6.47 | -49.8459167951 | 12.98 | 26.8899 | 5.28 | 104616 | 13.08925876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 6.13 | -0.19 | -3.01 | 6.25 | 6.4 | 6.13 | 45706 |
| 1719268500 | 6.32 | -0.04 | -0.63 | 6.28 | 6.5 | 6.25 | 59341 |
| 1719009300 | 6.36 | 0.37 | 6.18 | 5.94 | 6.486 | 5.91 | 93613 |
| 1718922900 | 5.99 | -0.02 | -0.33 | 6.01 | 6.2 | 5.99 | 70161 |
| 1718750100 | 6.01 | -0.07 | -1.15 | 6.05 | 6.25 | 5.96 | 83166 |
| 1718663700 | 6.08 | -0.29 | -4.55 | 6.3099999 | 6.3099999 | 5.98 | 60486 |
| 1718404500 | 6.37 | -0.19 | -2.90 | 6.48 | 6.48 | 6.16 | 97790 |
| 1718318100 | 6.5599999 | -0.29 | -4.23 | 6.85 | 6.88 | 6.46 | 14693 |
| 1718231700 | 6.85 | 0.21 | 3.16 | 6.64 | 6.97 | 6.6095 | 23945 |
| 1718145300 | 6.64 | 0.31 | 4.90 | 6.33 | 6.64 | 6.33 | 20466 |
| 1718058900 | 6.33 | -0.03 | -0.47 | 6.01 | 6.49 | 6.01 | 32661 |
| 1717799700 | 6.36 | -0.45 | -6.61 | 6.92 | 6.9875 | 6.36 | 97031 |
| 1717713300 | 6.81 | 0.96 | 16.41 | 6.3 | 7.199 | 6.2984 | 292281 |
| 1717626900 | 5.85 | 0.09 | 1.56 | 5.8099999 | 5.9 | 5.72 | 34245 |
| 1717540500 | 5.76 | -0.09 | -1.54 | 5.89 | 5.925 | 5.7 | 36096 |
| 1717454100 | 5.85 | 0.02 | 0.34 | 5.9 | 5.9898999 | 5.76 | 43510 |
| 1717194900 | 5.83 | -0.1 | -1.69 | 5.96 | 5.98 | 5.65 | 58960 |
| 1717108500 | 5.93 | 0.12 | 2.07 | 5.9 | 5.97 | 5.9 | 18661 |
| 1717022100 | 5.8099999 | -0.15 | -2.52 | 5.97 | 5.98 | 5.8099999 | 32574 |
| 1716935700 | 5.96 | -0.19 | -3.09 | 6.1001 | 6.1001 | 5.8999 | 7831 |
| 1716590100 | 6.15 | 0.21 | 3.54 | 6 | 6.18 | 5.9785 | 11730 |
| 1716503700 | 5.94 | -0.04 | -0.67 | 6.03 | 6.08 | 5.9202 | 10630 |
| 1716417300 | 5.98 | -0.23 | -3.70 | 6.19 | 6.19 | 5.92 | 37955 |
| 1716330900 | 6.21 | 0.07 | 1.14 | 6.16 | 6.29 | 6.13 | 82013 |
| 1716244500 | 6.14 | -0.13 | -2.07 | 6.28 | 6.35 | 6.12 | 21479 |
| 1715985300 | 6.2699999 | -0.05 | -0.79 | 6.34 | 6.34 | 6.2699999 | 13941 |
| 1715898900 | 6.32 | 0.07 | 1.12 | 6.2699999 | 6.32 | 6.1701 | 29648 |
| 1715812500 | 6.25 | -0.03 | -0.48 | 6.33 | 6.4038 | 6.2 | 25756 |
| 1715726100 | 6.28 | -0.02 | -0.32 | 6.33 | 6.4099 | 6.28 | 35128 |
| 1715639700 | 6.3 | -0.07 | -1.10 | 6.3099999 | 6.3307 | 6.2 | 94913 |
| 1715380500 | 6.37 | -0.3 | -4.50 | 6.64 | 6.69 | 6.35 | 82551 |
| 1715294100 | 6.67 | 0.56 | 9.17 | 6.11 | 6.7 | 5.9005 | 68537 |
| 1715207700 | 6.11 | 0.19 | 3.21 | 5.88 | 6.11 | 5.88 | 30910 |
| 1715121300 | 5.92 | -0.09 | -1.50 | 5.94 | 6.07 | 5.9 | 30631 |
| 1715034900 | 6.01 | 0.13 | 2.21 | 5.86 | 6.0991 | 5.8000999 | 18396 |
| 1714775700 | 5.88 | -0.02 | -0.34 | 5.93 | 5.9348 | 5.8 | 17363 |
| 1714689300 | 5.9 | -0.18 | -2.96 | 6.0199999 | 6.0599999 | 5.87 | 21273 |
| 1714602900 | 6.08 | -0.01 | -0.16 | 6.1 | 6.1 | 5.9 | 20812 |
| 1714516500 | 6.09 | 0.22 | 3.75 | 5.89 | 6.1 | 5.8 | 22600 |
| 1714430100 | 5.87 | -0.13 | -2.17 | 5.94 | 6.05 | 5.83 | 112043 |
| 1714170900 | 6 | 0.1 | 1.69 | 5.93 | 6.05 | 5.7901 | 7659 |
| 1714084500 | 5.9 | 0.09 | 1.55 | 5.7699999 | 5.9 | 5.74 | 20885 |
| 1713998100 | 5.8099999 | 0.05 | 0.87 | 5.8099999 | 5.89 | 5.63 | 18351 |
| 1713911700 | 5.76 | 0.15 | 2.67 | 5.67 | 6.05 | 5.67 | 88665 |
| 1713825300 | 5.61 | -0.38 | -6.34 | 5.92 | 5.92 | 5.61 | 24157 |
| 1713566100 | 5.99 | 0.05 | 0.84 | 5.93 | 6.14 | 5.8099999 | 20174 |
| 1713479700 | 5.94 | 0.14 | 2.41 | 5.7699999 | 5.94 | 5.7699999 | 13255 |
| 1713393300 | 5.8 | -0.23 | -3.81 | 5.97 | 6.09 | 5.8 | 9093 |
| 1713306900 | 6.03 | 0.18 | 3.08 | 5.85 | 6.0525 | 5.835 | 20263 |
| 1713220500 | 5.85 | -0.04 | -0.68 | 5.85 | 5.98 | 5.8 | 7612 |
| 1712961300 | 5.89 | -0.18 | -2.97 | 6.11 | 6.11 | 5.89 | 5180 |
| 1712874900 | 6.07 | 0.07 | 1.17 | 6.07 | 6.15 | 5.8795 | 48544 |
| 1712788500 | 6 | -0.13 | -2.12 | 6.01 | 6.13 | 6 | 15242 |
| 1712702100 | 6.13 | -0.06 | -0.97 | 6.11 | 6.25 | 6.11 | 27585 |
| 1712615700 | 6.19 | -0.13 | -2.06 | 6.42 | 6.42 | 6.14 | 5709 |
| 1712356500 | 6.32 | -0.03 | -0.47 | 6.34 | 6.4099 | 6.0401 | 7737 |
| 1712270100 | 6.35 | -0.13 | -2.01 | 6.5 | 6.5 | 6.23 | 30319 |
| 1712183700 | 6.48 | 0.27 | 4.35 | 6.23 | 6.6 | 6.0599 | 40405 |
| 1712097300 | 6.21 | 0.05 | 0.81 | 6.11 | 6.25 | 5.9201 | 29560 |
| 1712010900 | 6.16 | -0.56 | -8.33 | 6.57 | 6.66 | 6.13 | 44716 |
| 1711665300 | 6.72 | 0.77 | 12.94 | 5.63 | 6.72 | 5.63 | 95896 |
| 1711578900 | 5.95 | 0.12 | 2.06 | 5.87 | 5.95 | 5.65 | 52534 |
| 1711492500 | 5.83 | -0.18 | -3.00 | 6.01 | 6.0259 | 5.65 | 49562 |
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
