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 | 0.051 | 1.32467532468 | 3.85 | 3.92 | 3.645 | 559524 | 3.84507999 | CS |
| 4 | 0.291 | 8.06094182825 | 3.61 | 3.92 | 3.43 | 610420 | 3.67783779 | CS |
| 12 | 0.611 | 18.5714285714 | 3.29 | 4.3 | 2.99 | 1044472 | 3.74919403 | CS |
| 26 | 0.571 | 17.1471471471 | 3.33 | 4.3 | 2.9 | 867299 | 3.55126237 | CS |
| 52 | -0.859 | -18.0462184874 | 4.76 | 4.96 | 2.87 | 1035056 | 3.88412042 | CS |
| 156 | -2.759 | -41.4264264264 | 6.66 | 7.5 | 1.52 | 1123978 | 3.43581277 | CS |
| 260 | -7.139 | -64.6648550725 | 11.04 | 11.44 | 1.52 | 1049445 | 3.96672238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 3.91 | 0.04 | 1.03 | 3.87 | 3.92 | 3.82 | 359212 |
| 1738798500 | 3.87 | -0.03 | -0.77 | 3.9 | 3.905 | 3.85 | 541503 |
| 1738712100 | 3.9 | 0.13 | 3.45 | 3.8 | 3.91 | 3.784 | 575806 |
| 1738625700 | 3.77 | -0.04 | -1.05 | 3.72 | 3.8 | 3.645 | 609138 |
| 1738366500 | 3.81 | -0.03 | -0.78 | 3.865 | 3.91 | 3.765 | 767830 |
| 1738280100 | 3.84 | 0.03 | 0.79 | 3.84 | 3.92 | 3.79 | 846446 |
| 1738193700 | 3.81 | 0.14 | 3.81 | 3.69 | 3.81 | 3.69 | 664392 |
| 1738107300 | 3.67 | 0.1 | 2.80 | 3.54 | 3.69 | 3.54 | 436022 |
| 1738020900 | 3.57 | -0.07 | -1.92 | 3.65 | 3.65 | 3.52 | 698056 |
| 1737761700 | 3.64 | 0.01 | 0.14 | 3.57 | 3.67 | 3.54 | 803890 |
| 1737675300 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1737588900 | 3.635 | 0 | 0.14 | 3.64 | 3.75 | 3.63 | 392627 |
| 1737502500 | 3.63 | 0.05 | 1.40 | 3.6 | 3.725 | 3.565 | 576316 |
| 1737156900 | 3.58 | 0.03 | 0.85 | 3.61 | 3.665 | 3.575 | 420849 |
| 1737070500 | 3.55 | -0.03 | -0.84 | 3.57 | 3.615 | 3.5 | 936386 |
| 1736984100 | 3.58 | 0.1 | 2.87 | 3.55 | 3.62 | 3.5 | 630526 |
| 1736897700 | 3.48 | -0.01 | -0.29 | 3.5 | 3.57 | 3.44 | 713028 |
| 1736811300 | 3.49 | -0.05 | -1.41 | 3.53 | 3.53 | 3.43 | 549859 |
| 1736552100 | 3.54 | -0.1 | -2.75 | 3.6 | 3.62 | 3.51 | 548650 |
| 1736379300 | 3.64 | -0.09 | -2.41 | 3.7 | 3.77 | 3.62 | 808307 |
| 1736292900 | 3.73 | -0.1 | -2.61 | 3.85 | 3.9 | 3.72 | 575624 |
| 1736206500 | 3.83 | 0.04 | 1.06 | 3.92 | 3.985 | 3.82 | 597809 |
| 1735947300 | 3.79 | 0.06 | 1.61 | 3.75 | 3.85 | 3.7497 | 511924 |
| 1735860900 | 3.73 | 0.08 | 2.19 | 3.65 | 3.84 | 3.65 | 612642 |
| 1735688100 | 3.65 | -0.04 | -1.08 | 3.69 | 3.73 | 3.635 | 645204 |
| 1735601700 | 3.69 | -0.12 | -3.15 | 3.75 | 3.761 | 3.645 | 931121 |
| 1735342500 | 3.81 | -0.07 | -1.80 | 3.87 | 3.87 | 3.75 | 928151 |
| 1735256100 | 3.88 | 0.03 | 0.78 | 3.86 | 3.9 | 3.8 | 542473 |
| 1735077840 | 3.85 | 0.01 | 0.26 | 3.83 | 3.8774 | 3.8 | 574154 |
| 1734996900 | 3.84 | 0 | 0.00 | 3.86 | 3.8899 | 3.8 | 799214 |
| 1734737700 | 3.84 | -0.01 | -0.26 | 3.85 | 3.95 | 3.77 | 1306214 |
| 1734651300 | 3.85 | -0.01 | -0.26 | 3.86 | 3.97 | 3.82 | 672024 |
| 1734564900 | 3.86 | -0.09 | -2.28 | 3.95 | 3.99 | 3.79 | 1958982 |
| 1734478500 | 3.95 | -0.1 | -2.47 | 3.98 | 4.0191 | 3.91 | 721624 |
| 1734392100 | 4.05 | 0.04 | 1.00 | 4.04 | 4.1 | 4.0019 | 574483 |
| 1734132900 | 4.01 | -0.01 | -0.25 | 4 | 4.05 | 3.9214 | 769954 |
| 1734046500 | 4.0199999 | -0.24 | -5.63 | 4.16 | 4.19 | 3.96 | 2342373 |
| 1733960100 | 4.26 | 0.18 | 4.41 | 4.12 | 4.3 | 4.11 | 2432382 |
| 1733873700 | 4.08 | 0.07 | 1.75 | 4.05 | 4.105 | 3.99 | 1892830 |
| 1733787300 | 4.01 | -0.02 | -0.50 | 4.1449999 | 4.18 | 3.985 | 1432190 |
| 1733528100 | 4.03 | 0.1 | 2.54 | 4 | 4.05 | 3.95 | 2444108 |
| 1733441700 | 3.93 | -0.04 | -1.01 | 3.98 | 3.99 | 3.88 | 1051809 |
| 1733355300 | 3.97 | 0 | 0.00 | 4 | 4.04 | 3.92 | 1894726 |
| 1733268900 | 3.97 | 0.22 | 5.87 | 3.75 | 4.07 | 3.72 | 2924385 |
| 1733182500 | 3.75 | 0.19 | 5.34 | 3.49 | 3.7767 | 3.47 | 1967639 |
| 1732917840 | 3.56 | 0.01 | 0.28 | 3.54 | 3.6 | 3.51 | 323808 |
| 1732750500 | 3.55 | -0.03 | -0.84 | 3.46 | 3.655 | 3.43 | 1391331 |
| 1732664100 | 3.58 | 0.11 | 3.17 | 3.45 | 3.595 | 3.4107 | 1387546 |
| 1732577700 | 3.47 | -0.06 | -1.70 | 3.53 | 3.6 | 3.46 | 1891860 |
| 1732318500 | 3.53 | -0.08 | -2.22 | 3.55 | 3.59 | 3.5 | 704386 |
| 1732232100 | 3.61 | 0.31 | 9.39 | 3.5 | 3.67 | 3.48 | 2952312 |
| 1732145700 | 3.3 | 0.15 | 4.76 | 3.14 | 3.3 | 3.14 | 1110320 |
| 1732059300 | 3.15 | 0.02 | 0.64 | 3.07 | 3.285 | 3.07 | 2864033 |
| 1731972900 | 3.13 | -0.01 | -0.32 | 2.9 | 3.165 | 2.9 | 1226817 |
| 1731713700 | 3.14 | -0.06 | -1.88 | 3.29 | 3.29 | 3.1 | 855353 |
| 1731627300 | 3.2 | -0.06 | -1.84 | 3.24 | 3.24 | 3.175 | 769265 |
| 1731540900 | 3.2599999 | -0.08 | -2.40 | 3.34 | 3.34 | 3.24 | 551459 |
| 1731454500 | 3.34 | -0.08 | -2.34 | 3.39 | 3.45 | 3.311 | 635914 |
| 1731368100 | 3.42 | 0.18 | 5.56 | 3.27 | 3.42 | 3.23 | 1343797 |
| 1731108900 | 3.24 | -0.08 | -2.41 | 3.32 | 3.345 | 3.22 | 1111738 |
| 1731022500 | 3.32 | -0.02 | -0.60 | 3.31 | 3.37 | 2.985 | 1597108 |
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
