We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.227790432802 | 4.39 | 4.61 | 4.325 | 527113 | 4.46981331 | CS |
| 4 | -0.48 | -9.83606557377 | 4.88 | 4.95 | 4.3 | 601074 | 4.51203577 | CS |
| 12 | -0.6601 | -13.0451967352 | 5.0601 | 5.545 | 4.3 | 633325 | 4.78500717 | CS |
| 26 | -1.49 | -25.2971137521 | 5.89 | 5.99 | 4.3 | 608109 | 4.88488721 | CS |
| 52 | 0.7 | 18.9189189189 | 3.7 | 6.75 | 3.46 | 1176372 | 5.01234509 | CS |
| 156 | -10.18 | -69.8216735254 | 14.58 | 15.23 | 3.295 | 849052 | 6.12356903 | CS |
| 260 | -8.52 | -65.9442724458 | 12.92 | 21.8627 | 3.295 | 720886 | 8.46590964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.41 | -0.17 | -3.71 | 4.556 | 4.6 | 4.375 | 506398 |
| 1738280100 | 4.58 | 0.05 | 1.10 | 4.6 | 4.61 | 4.48 | 378942 |
| 1738193700 | 4.53 | 0.09 | 2.03 | 4.43 | 4.59 | 4.4 | 497989 |
| 1738107300 | 4.44 | -0.01 | -0.22 | 4.42 | 4.5119999 | 4.37 | 550204 |
| 1738020900 | 4.45 | 0.05 | 1.14 | 4.48 | 4.58 | 4.38 | 580810 |
| 1737761700 | 4.4 | 0.05 | 1.15 | 4.39 | 4.41 | 4.325 | 627616 |
| 1737675300 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737588900 | 4.35 | -0.16 | -3.55 | 4.51 | 4.55 | 4.35 | 2120219 |
| 1737502500 | 4.51 | 0.15 | 3.44 | 4.4 | 4.525 | 4.3869999 | 489288 |
| 1737156900 | 4.36 | -0.08 | -1.80 | 4.45 | 4.45 | 4.3 | 330149 |
| 1737070500 | 4.44 | -0.01 | -0.22 | 4.43 | 4.44 | 4.3 | 457850 |
| 1736984100 | 4.45 | 0.07 | 1.60 | 4.43 | 4.45 | 4.34 | 459105 |
| 1736897700 | 4.38 | -0.15 | -3.31 | 4.53 | 4.55 | 4.35 | 459726 |
| 1736811300 | 4.53 | -0.07 | -1.52 | 4.6 | 4.6 | 4.43 | 614922 |
| 1736552100 | 4.6 | -0.05 | -1.08 | 4.62 | 4.64 | 4.55 | 555137 |
| 1736379300 | 4.65 | -0.2 | -4.12 | 4.86 | 4.885 | 4.59 | 584134 |
| 1736292900 | 4.85 | 0.06 | 1.25 | 4.83 | 4.95 | 4.79 | 599589 |
| 1736206500 | 4.79 | -0.06 | -1.24 | 4.84 | 4.89 | 4.7699999 | 509466 |
| 1735947300 | 4.85 | 0.03 | 0.62 | 4.83 | 4.9038 | 4.79 | 457112 |
| 1735860900 | 4.82 | 0.03 | 0.63 | 4.85 | 4.955 | 4.79 | 432051 |
| 1735688100 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8501 | 4.7105 | 501955 |
| 1735601700 | 4.78 | -0.02 | -0.42 | 4.8 | 4.9 | 4.7379 | 389027 |
| 1735342500 | 4.8 | -0.01 | -0.21 | 4.8 | 4.85 | 4.7699999 | 412262 |
| 1735256100 | 4.8099999 | -0.02 | -0.41 | 4.79 | 4.8616 | 4.74 | 392400 |
| 1735077840 | 4.83 | 0.15 | 3.21 | 4.65 | 4.83 | 4.65 | 292919 |
| 1734996900 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.88 | 4.595 | 684299 |
| 1734737700 | 4.78 | 0.15 | 3.24 | 4.59 | 4.83 | 4.59 | 926409 |
| 1734651300 | 4.63 | 0.08 | 1.76 | 4.54 | 4.67 | 4.54 | 717423 |
| 1734564900 | 4.55 | -0.18 | -3.81 | 4.73 | 4.805 | 4.49 | 676229 |
| 1734478500 | 4.73 | 0.1 | 2.16 | 4.62 | 4.75 | 4.6 | 519236 |
| 1734392100 | 4.63 | 0.02 | 0.43 | 4.6 | 4.69 | 4.57 | 403071 |
| 1734132900 | 4.61 | -0.01 | -0.22 | 4.6 | 4.62 | 4.51 | 461158 |
| 1734046500 | 4.62 | -0.05 | -1.07 | 4.67 | 4.72 | 4.57 | 633925 |
| 1733960100 | 4.67 | 0.07 | 1.52 | 4.61 | 4.79 | 4.45 | 1777009 |
| 1733873700 | 4.6 | -0.22 | -4.56 | 4.83 | 4.84 | 4.545 | 1710089 |
| 1733787300 | 4.82 | -0.02 | -0.41 | 4.87 | 4.95 | 4.8099999 | 616584 |
| 1733528100 | 4.84 | 0.06 | 1.26 | 4.76 | 4.87 | 4.74 | 659777 |
| 1733441700 | 4.78 | -0.06 | -1.24 | 4.82 | 4.92 | 4.75 | 538067 |
| 1733355300 | 4.84 | -0.07 | -1.43 | 4.91 | 4.91 | 4.76 | 760424 |
| 1733268900 | 4.91 | -0.13 | -2.58 | 5.04 | 5.07 | 4.87 | 670994 |
| 1733182500 | 5.04 | -0.11 | -2.14 | 5.15 | 5.15 | 5.0298 | 310353 |
| 1732917840 | 5.15 | -0.04 | -0.77 | 5.21 | 5.25 | 5.08 | 264859 |
| 1732750500 | 5.19 | 0.21 | 4.22 | 5.04 | 5.42 | 5.0101 | 833924 |
| 1732664100 | 4.98 | -0.07 | -1.39 | 5.03 | 5.04 | 4.88 | 529322 |
| 1732577700 | 5.05 | -0.04 | -0.79 | 5.11 | 5.2 | 5.04 | 467198 |
| 1732318500 | 5.09 | 0.15 | 3.04 | 4.93 | 5.16 | 4.9 | 587663 |
| 1732232100 | 4.94 | 0.04 | 0.82 | 4.91 | 4.94 | 4.83 | 344465 |
| 1732145700 | 4.9 | -0.02 | -0.41 | 4.9 | 4.92 | 4.82 | 396146 |
| 1732059300 | 4.92 | -0.06 | -1.20 | 4.98 | 4.98 | 4.84 | 434563 |
| 1731972900 | 4.98 | -0.02 | -0.40 | 5 | 5.07 | 4.86 | 610103 |
| 1731713700 | 5 | -0.1 | -1.96 | 5.12 | 5.12 | 4.955 | 668295 |
| 1731627300 | 5.1 | -0.36 | -6.59 | 5.47 | 5.4966 | 5.07 | 835458 |
| 1731540900 | 5.46 | 0.06 | 1.11 | 5.47 | 5.525 | 5.37 | 746842 |
| 1731454500 | 5.4 | 0.06 | 1.12 | 5.35 | 5.545 | 5.265 | 990266 |
| 1731368100 | 5.34 | 0.15 | 2.89 | 5.25 | 5.415 | 5.165 | 1250687 |
| 1731108900 | 5.19 | 0.17 | 3.39 | 5.04 | 5.2302 | 5.0199999 | 830885 |
| 1731022500 | 5.0199999 | 0.13 | 2.66 | 4.8 | 5.295 | 4.8 | 1110571 |
| 1730936100 | 4.89 | 0.1 | 2.09 | 4.79 | 4.905 | 4.715 | 865372 |
| 1730849700 | 4.79 | -0.06 | -1.24 | 4.83 | 4.83 | 4.66 | 597752 |
| 1730763300 | 4.85 | 0.19 | 4.08 | 4.66 | 4.885 | 4.64 | 782070 |
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
