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 | -0.59 | -11.6141732283 | 5.08 | 5.14 | 4.36 | 366558 | 4.60349404 | CS |
| 4 | -0.68 | -13.1528046422 | 5.17 | 6.44 | 4.3557 | 721446 | 5.31862939 | CS |
| 12 | 0.46 | 11.4143920596 | 4.03 | 6.44 | 4.03 | 713291 | 5.34773017 | CS |
| 26 | 1.51 | 50.6711409396 | 2.98 | 6.44 | 2.39 | 937812 | 3.98836717 | CS |
| 52 | -0.7 | -13.4874759152 | 5.19 | 20.71 | 2.39 | 1042020 | 7.01276871 | CS |
| 156 | -11.01 | -71.0322580645 | 15.5 | 20.71 | 2.13 | 752765 | 7.12597388 | CS |
| 260 | -11.01 | -71.0322580645 | 15.5 | 20.71 | 2.13 | 752765 | 7.12597388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 4.49 | -0.01 | -0.22 | 4.53 | 4.82 | 4.36 | 457044 |
| 1735688100 | 4.5 | -0.22 | -4.66 | 4.72 | 4.82 | 4.48 | 505822 |
| 1735601700 | 4.72 | -0.22 | -4.45 | 4.89 | 4.94 | 4.72 | 296203 |
| 1735342500 | 4.94 | -0.14 | -2.76 | 5.08 | 5.14 | 4.7699999 | 207164 |
| 1735256100 | 5.08 | 0.14 | 2.83 | 4.87 | 5.13 | 4.7759 | 318719 |
| 1735077840 | 4.94 | -0.03 | -0.60 | 4.98 | 5 | 4.82 | 162388 |
| 1734996900 | 4.97 | 0.02 | 0.40 | 4.95 | 5.0599999 | 4.83 | 359984 |
| 1734737700 | 4.95 | -0.12 | -2.37 | 4.9278 | 5.25 | 4.92 | 414502 |
| 1734651300 | 5.07 | -0.18 | -3.43 | 5.3064 | 5.4 | 4.85 | 571621 |
| 1734564900 | 5.25 | -0.69 | -11.62 | 6.1 | 6.1912 | 5.0199999 | 822134 |
| 1734478500 | 5.94 | 0.21 | 3.66 | 6 | 6.44 | 5.82 | 1436448 |
| 1734392100 | 5.73 | 1.34 | 30.52 | 5.18 | 6.22 | 4.93 | 4823305 |
| 1734132900 | 4.39 | -0.15 | -3.30 | 4.47 | 4.5042 | 4.3557 | 388028 |
| 1734046500 | 4.54 | -0.17 | -3.61 | 4.7575 | 4.7699999 | 4.5199999 | 287013 |
| 1733960100 | 4.71 | -0.18 | -3.68 | 4.9783 | 4.9783 | 4.66 | 230578 |
| 1733873700 | 4.89 | -0.16 | -3.17 | 5 | 5.0199999 | 4.73 | 427917 |
| 1733787300 | 5.05 | -0.05 | -0.98 | 5.175 | 5.2 | 4.96 | 540070 |
| 1733528100 | 5.1 | 0.44 | 9.44 | 5.17 | 5.17 | 4.85 | 737092 |
| 1733441700 | 4.66 | -0.59 | -11.24 | 5.21 | 5.255 | 4.66 | 670945 |
| 1733355300 | 5.25 | -0.06 | -1.13 | 5.3 | 5.5 | 5.17 | 656331 |
| 1733268900 | 5.3099999 | -0.05 | -0.93 | 5.3774 | 5.49 | 5.18 | 662580 |
| 1733182500 | 5.36 | -0.33 | -5.80 | 5.6 | 5.71 | 5.34 | 438025 |
| 1732917840 | 5.69 | 0.15 | 2.71 | 5.6 | 5.7858 | 5.46 | 203739 |
| 1732750500 | 5.54 | 0.37 | 7.16 | 5.2 | 5.647 | 5.2 | 527699 |
| 1732664100 | 5.17 | 0.24 | 4.87 | 4.9522 | 5.22 | 4.8262 | 294117 |
| 1732577700 | 4.93 | 0.17 | 3.57 | 4.94 | 5.11 | 4.915 | 362779 |
| 1732318500 | 4.76 | 0.26 | 5.78 | 4.479 | 4.7699999 | 4.425 | 393592 |
| 1732232100 | 4.5 | -0.02 | -0.44 | 4.46 | 4.76 | 4.2699999 | 501802 |
| 1732145700 | 4.5199999 | 0.11 | 2.49 | 4.5475 | 4.5475 | 4.2699999 | 255340 |
| 1732059300 | 4.41 | 0.05 | 1.15 | 4.2101 | 4.6 | 4.1914999 | 497730 |
| 1731972900 | 4.36 | -0.37 | -7.82 | 4.73 | 4.85 | 4.35 | 586241 |
| 1731713700 | 4.73 | -0.45 | -8.69 | 5.05 | 5.12 | 4.58 | 829486 |
| 1731627300 | 5.18 | -0.84 | -13.95 | 5.9 | 5.96 | 4.95 | 1202588 |
| 1731540900 | 6.0199999 | 0.08 | 1.35 | 5.9787 | 6.4 | 5.79 | 607588 |
| 1731454500 | 5.94 | 0.09 | 1.54 | 5.7699999 | 5.9996 | 5.65 | 752794 |
| 1731368100 | 5.85 | -0.09 | -1.52 | 5.8171 | 6.035 | 5.61 | 383852 |
| 1731108900 | 5.94 | -0.25 | -4.04 | 6.19 | 6.24 | 5.72 | 614566 |
| 1731022500 | 6.19 | 0.19 | 3.17 | 6.1306 | 6.2955 | 6 | 556927 |
| 1730936100 | 6 | 0.19 | 3.27 | 5.76 | 6.04 | 5.55 | 737990 |
| 1730849700 | 5.8099999 | 0.39 | 7.20 | 5.57 | 5.86 | 5.35 | 681955 |
| 1730763300 | 5.42 | 0.09 | 1.69 | 5.3099999 | 5.67 | 5.18 | 1416498 |
| 1730500500 | 5.33 | 0.18 | 3.50 | 5.15 | 5.5387 | 5.15 | 841205 |
| 1730414100 | 5.15 | -0.19 | -3.56 | 5.32 | 5.35 | 4.92 | 848340 |
| 1730327700 | 5.34 | -0.49 | -8.40 | 5.8 | 6 | 5.33 | 707469 |
| 1730241300 | 5.83 | -0.16 | -2.67 | 6.18 | 6.3099999 | 5.74 | 555609 |
| 1730154900 | 5.99 | 0.4 | 7.16 | 5.7 | 6.1475 | 5.675 | 763203 |
| 1729895700 | 5.59 | 0.09 | 1.64 | 5.5 | 5.79 | 5.33 | 595886 |
| 1729809300 | 5.5 | -0.15 | -2.65 | 5.64 | 6.035 | 5.47 | 695811 |
| 1729722900 | 5.65 | -0.25 | -4.24 | 5.9 | 6.07 | 5.51 | 615736 |
| 1729636500 | 5.9 | 0.33 | 5.92 | 5.58 | 5.99 | 5.5199999 | 696205 |
| 1729550100 | 5.57 | 0.16 | 2.96 | 5.41 | 5.99 | 5.2291 | 1446671 |
| 1729290900 | 5.41 | 0.01 | 0.19 | 5.4 | 5.55 | 5.055 | 624591 |
| 1729204500 | 5.4 | -0.06 | -1.10 | 5.38 | 5.62 | 5.2699999 | 757860 |
| 1729118100 | 5.46 | 0.33 | 6.43 | 5.13 | 5.89 | 5.1165 | 1523575 |
| 1729031700 | 5.13 | -0.06 | -1.16 | 5.26 | 5.4934 | 5.0601 | 1219108 |
| 1728945300 | 5.19 | 0.88 | 20.42 | 4.29 | 5.26 | 4.2699999 | 1280010 |
| 1728686100 | 4.3099999 | 0.17 | 4.11 | 4.03 | 4.42 | 4.03 | 665106 |
| 1728599700 | 4.14 | -0.02 | -0.48 | 4.1205999 | 4.305 | 4.05 | 419693 |
| 1728513300 | 4.16 | 0.2 | 4.92 | 4 | 4.17 | 3.68 | 748512 |
| 1728426900 | 3.965 | -0.2 | -4.69 | 4.17 | 4.29 | 3.93 | 651407 |
| 1728340500 | 4.16 | 0.07 | 1.71 | 4.03 | 4.39 | 3.85 | 1030585 |
| 1728081300 | 4.09 | -0.03 | -0.73 | 4.25 | 5.22 | 3.97 | 5968880 |
| 1727994900 | 4.12 | 0.72 | 21.18 | 3.41 | 4.21 | 3.3401 | 2938776 |
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
