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 | 0.26 | 5.33880903491 | 4.87 | 5.29 | 4.86 | 8942501 | 5.12038812 | CS |
| 4 | -0.12 | -2.28571428571 | 5.25 | 5.29 | 4.81 | 12872042 | 5.05219139 | CS |
| 12 | 0.86 | 20.1405152225 | 4.27 | 5.58 | 3.98 | 24225998 | 5.30527413 | CS |
| 26 | 1.81 | 54.5180722892 | 3.32 | 5.58 | 2.194 | 16987514 | 4.46122679 | CS |
| 52 | -1.58 | -23.5469448584 | 6.71 | 7.27 | 2.194 | 14524024 | 4.60151744 | CS |
| 156 | -1.58 | -23.5469448584 | 6.71 | 7.27 | 2.194 | 14524024 | 4.60151744 | CS |
| 260 | -1.58 | -23.5469448584 | 6.71 | 7.27 | 2.194 | 14524024 | 4.60151744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 5.13 | -0.06 | -1.16 | 5.165 | 5.21 | 5.08 | 5876914 |
| 1735256400 | 5.19 | -0.07 | -1.33 | 5.22 | 5.29 | 5.18 | 5292320 |
| 1735077840 | 5.26 | 0.29 | 5.84 | 5.17 | 5.2699999 | 5.12 | 11202441 |
| 1734997200 | 4.97 | 0.12 | 2.47 | 4.87 | 5.055 | 4.86 | 13217286 |
| 1734738000 | 4.85 | -0.03 | -0.61 | 4.88 | 4.94 | 4.8099999 | 42214029 |
| 1734651600 | 4.88 | -0.09 | -1.81 | 4.975 | 5.0599999 | 4.87 | 19226438 |
| 1734565200 | 4.97 | -0.09 | -1.78 | 5.035 | 5.08 | 4.93 | 15789834 |
| 1734478800 | 5.0599999 | -0.03 | -0.59 | 5.0599999 | 5.09 | 5.03 | 12740880 |
| 1734392400 | 5.09 | -0.05 | -0.97 | 5.11 | 5.135 | 5.08 | 14411400 |
| 1734133200 | 5.14 | -0.07 | -1.34 | 5.19 | 5.215 | 5.13 | 9559853 |
| 1734046800 | 5.21 | 0.09 | 1.76 | 5.125 | 5.225 | 5.11 | 7805002 |
| 1733960400 | 5.12 | 0 | 0.00 | 5.13 | 5.14 | 5.1 | 6318016 |
| 1733874000 | 5.12 | 0 | 0.00 | 5.125 | 5.18 | 5.11 | 8731732 |
| 1733787600 | 5.12 | -0.13 | -2.48 | 5.25 | 5.2699999 | 5.12 | 9208052 |
| 1733528400 | 5.25 | 0.14 | 2.74 | 5.17 | 5.2699999 | 5.1449999 | 8327982 |
| 1733442000 | 5.11 | -0.03 | -0.58 | 5.13 | 5.16 | 5.1 | 8275645 |
| 1733355600 | 5.14 | 0.03 | 0.59 | 5.12 | 5.16 | 5.11 | 7318588 |
| 1733269200 | 5.11 | -0.05 | -0.97 | 5.135 | 5.16 | 5.09 | 11685439 |
| 1733182800 | 5.16 | -0.09 | -1.71 | 5.2699999 | 5.2699999 | 4.97 | 25776798 |
| 1732917840 | 5.25 | 0.02 | 0.38 | 5.26 | 5.275 | 5.25 | 3728044 |
| 1732750800 | 5.23 | 0 | 0.00 | 5.275 | 5.29 | 5.23 | 5336741 |
| 1732664400 | 5.23 | -0.09 | -1.69 | 5.2894 | 5.315 | 5.22 | 5687437 |
| 1732578000 | 5.32 | 0.03 | 0.57 | 5.29 | 5.36 | 5.29 | 8463598 |
| 1732318800 | 5.29 | 0.01 | 0.19 | 5.25 | 5.3099999 | 5.23 | 7282735 |
| 1732232400 | 5.28 | 0.07 | 1.34 | 5.195 | 5.3 | 5.1849999 | 5360660 |
| 1732146000 | 5.21 | 0.02 | 0.39 | 5.17 | 5.2199 | 5.17 | 8210918 |
| 1732059600 | 5.19 | -0.01 | -0.19 | 5.16 | 5.21 | 5.15 | 8698707 |
| 1731973200 | 5.2 | -0.02 | -0.38 | 5.22 | 5.22 | 5.19 | 10437663 |
| 1731714000 | 5.22 | 0 | 0.00 | 5.23 | 5.26 | 5.21 | 13644403 |
| 1731627600 | 5.22 | -0.03 | -0.57 | 5.26 | 5.28 | 5.2 | 18746446 |
| 1731541200 | 5.25 | -0.05 | -0.94 | 5.29 | 5.32 | 5.21 | 13130759 |
| 1731454800 | 5.3 | -0.07 | -1.30 | 5.34 | 5.36 | 5.3 | 11126928 |
| 1731368400 | 5.37 | 0.01 | 0.19 | 5.33 | 5.39 | 5.33 | 11874962 |
| 1731109200 | 5.36 | -0.02 | -0.37 | 5.37 | 5.415 | 5.33 | 15573552 |
| 1731022800 | 5.38 | -0.06 | -1.10 | 5.43 | 5.45 | 5.37 | 9097582 |
| 1730936400 | 5.44 | -0.01 | -0.18 | 5.47 | 5.47 | 5.3407 | 17774178 |
| 1730850000 | 5.45 | 0.02 | 0.37 | 5.43 | 5.46 | 5.42 | 10676527 |
| 1730763600 | 5.43 | -0.01 | -0.18 | 5.4349999 | 5.46 | 5.4 | 12088042 |
| 1730500800 | 5.44 | 0.05 | 0.93 | 5.38 | 5.47 | 5.375 | 12451141 |
| 1730414400 | 5.39 | 0.04 | 0.75 | 5.38 | 5.4 | 5.3 | 12863104 |
| 1730328000 | 5.35 | -0.08 | -1.47 | 5.42 | 5.43 | 5.335 | 17868361 |
| 1730241600 | 5.43 | -0.05 | -0.91 | 5.46 | 5.48 | 5.43 | 13089771 |
| 1730155200 | 5.48 | 0.02 | 0.37 | 5.4626 | 5.49 | 5.45 | 10652286 |
| 1729896000 | 5.46 | -0.04 | -0.73 | 5.49 | 5.506 | 5.45 | 24507140 |
| 1729809600 | 5.5 | -0.04 | -0.72 | 5.5199999 | 5.53 | 5.49 | 23387849 |
| 1729723200 | 5.54 | 0 | 0.00 | 5.53 | 5.54 | 5.47 | 29291563 |
| 1729636800 | 5.54 | 0.02 | 0.36 | 5.524 | 5.54 | 5.5199999 | 14870490 |
| 1729550400 | 5.5199999 | -0.01 | -0.18 | 5.54 | 5.54 | 5.51 | 25293938 |
| 1729291200 | 5.53 | 0 | 0.00 | 5.5199999 | 5.54 | 5.5199999 | 17738580 |
| 1729204800 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.5199999 | 29588131 |
| 1729118400 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.53 | 32701775 |
| 1729032000 | 5.53 | -0.01 | -0.18 | 5.53 | 5.5599999 | 5.5199999 | 37260565 |
| 1728945600 | 5.54 | -0.02 | -0.36 | 5.54 | 5.55 | 5.5 | 29936883 |
| 1728686400 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.5599999 | 5.53 | 38521379 |
| 1728600000 | 5.53 | -0.02 | -0.36 | 5.54 | 5.5599999 | 5.53 | 55462007 |
| 1728513600 | 5.55 | 1.31 | 30.90 | 5.5599999 | 5.58 | 5.5199999 | 416462861 |
| 1728427200 | 4.24 | 0.07 | 1.68 | 4.025 | 4.345 | 4.01 | 25002564 |
| 1728340800 | 4.17 | 1.09 | 35.39 | 4.2699999 | 4.4 | 3.98 | 81594520 |
| 1728081600 | 3.08 | 0.28 | 10.00 | 2.98 | 3.1988 | 2.98 | 32138133 |
| 1727995200 | 2.8 | -0.08 | -2.78 | 2.77 | 2.835 | 2.765 | 9946050 |
| 1727908800 | 2.88 | 0.04 | 1.41 | 2.835 | 2.93 | 2.8001 | 11362538 |
| 1727822400 | 2.84 | -0.01 | -0.35 | 2.86 | 2.87 | 2.775 | 7125817 |
| 1727735520 | 2.85 | -0.03 | -1.04 | 2.8892 | 2.89 | 2.81 | 8043764 |
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
