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 | 0.19 | 2.92758089368 | 6.49 | 7.34 | 6.44 | 2673542 | 6.86941818 | CS |
| 4 | 0.15 | 2.29709035222 | 6.53 | 7.34 | 5.45 | 2026866 | 6.35160439 | CS |
| 12 | 0.01 | 0.149925037481 | 6.67 | 8.1 | 5.45 | 1710490 | 6.76570922 | CS |
| 26 | -1.9 | -22.1445221445 | 8.58 | 9.44 | 5.45 | 1416104 | 7.15258859 | CS |
| 52 | -3.52 | -34.5098039216 | 10.2 | 11.97 | 5.45 | 1246513 | 8.16334483 | CS |
| 156 | -23.76 | -78.0551905388 | 30.44 | 30.69 | 5.45 | 1166344 | 13.09005565 | CS |
| 260 | -7.32 | -52.2857142857 | 14 | 47.84 | 5.45 | 1183873 | 19.23788237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 6.68 | -0.26 | -3.75 | 6.92 | 7 | 6.63 | 3792347 |
| 1740699600 | 6.94 | -0.09 | -1.28 | 6.87 | 6.96 | 6.74 | 2945020 |
| 1740613200 | 7.03 | 0.2 | 2.93 | 6.99 | 7.34 | 6.69 | 3608802 |
| 1740526800 | 6.83 | 0.09 | 1.34 | 6.79 | 6.9 | 6.7 | 2590859 |
| 1740440400 | 6.74 | 0.07 | 1.05 | 6.6 | 6.865 | 6.54 | 2241472 |
| 1740181200 | 6.67 | 0.27 | 4.22 | 6.49 | 6.69 | 6.44 | 1981558 |
| 1740094800 | 6.4 | 0.11 | 1.75 | 6.2699999 | 6.5 | 6.2699999 | 1805438 |
| 1740008400 | 6.29 | 0.32 | 5.36 | 5.97 | 6.32 | 5.96 | 2246676 |
| 1739922000 | 5.97 | -0.06 | -1.00 | 6 | 6.105 | 5.87 | 1533568 |
| 1739576400 | 6.03 | -0.08 | -1.31 | 6.15 | 6.29 | 6.03 | 1048072 |
| 1739490000 | 6.11 | 0.13 | 2.17 | 6 | 6.16 | 5.885 | 1118719 |
| 1739403600 | 5.98 | -0.02 | -0.33 | 5.93 | 6.1 | 5.83 | 1619833 |
| 1739317200 | 6 | 0.38 | 6.76 | 5.62 | 6.03 | 5.565 | 1636788 |
| 1739230800 | 5.62 | -0.19 | -3.27 | 5.82 | 5.83 | 5.45 | 2964730 |
| 1738971600 | 5.8099999 | -0.27 | -4.44 | 6.0599999 | 6.07 | 5.79 | 2526547 |
| 1738885200 | 6.08 | 0.01 | 0.16 | 6.15 | 6.24 | 6.075 | 1632126 |
| 1738798800 | 6.07 | -0.28 | -4.41 | 6.37 | 6.39 | 6.01 | 3017110 |
| 1738712400 | 6.35 | -0.06 | -0.94 | 6.39 | 6.43 | 6.28 | 1336602 |
| 1738626000 | 6.41 | -0.07 | -1.08 | 6.41 | 6.54 | 6.33 | 1616280 |
| 1738366800 | 6.48 | -0.04 | -0.61 | 6.53 | 6.575 | 6.4349999 | 1251653 |
| 1738280400 | 6.5199999 | -0.02 | -0.31 | 6.59 | 6.7 | 6.47 | 1326725 |
| 1738194000 | 6.54 | -0.03 | -0.46 | 6.57 | 6.62 | 6.495 | 950449 |
| 1738107600 | 6.57 | -0.19 | -2.81 | 6.75 | 6.8448 | 6.5599999 | 1365357 |
| 1738021200 | 6.76 | 0.13 | 1.96 | 6.71 | 6.89 | 6.65 | 1090856 |
| 1737762000 | 6.63 | 0.2 | 3.11 | 6.58 | 6.66 | 6.53 | 1043073 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.55 | 6.38 | 1244454 |
| 1737502800 | 6.55 | 0.06 | 0.92 | 6.51 | 6.64 | 6.49 | 1365426 |
| 1737157200 | 6.49 | 0.04 | 0.62 | 6.53 | 6.555 | 6.42 | 1616182 |
| 1737070800 | 6.45 | 0.04 | 0.62 | 6.41 | 6.51 | 6.2699999 | 1235805 |
| 1736984400 | 6.41 | -0.04 | -0.62 | 6.58 | 6.658 | 6.4 | 1069399 |
| 1736898000 | 6.45 | -0.1 | -1.53 | 6.55 | 6.6 | 6.41 | 1038701 |
| 1736811600 | 6.55 | 0.08 | 1.24 | 6.5 | 6.59 | 6.3099999 | 1396726 |
| 1736552400 | 6.47 | -0.31 | -4.57 | 6.68 | 6.73 | 6.43 | 1589291 |
| 1736379600 | 6.78 | -0.08 | -1.17 | 6.77 | 6.8 | 6.55 | 1249134 |
| 1736293200 | 6.86 | -0.17 | -2.42 | 7.03 | 7.105 | 6.8 | 1633388 |
| 1736206800 | 7.03 | -0.07 | -0.99 | 7.16 | 7.25 | 6.98 | 1821028 |
| 1735947600 | 7.1 | -0.03 | -0.42 | 7.17 | 7.23 | 7.03 | 952664 |
| 1735861200 | 7.13 | 0.24 | 3.48 | 6.94 | 7.21 | 6.94 | 1185998 |
| 1735688400 | 6.89 | -0.06 | -0.86 | 6.8 | 6.95 | 6.775 | 1450397 |
| 1735602000 | 6.95 | -0.14 | -1.97 | 7.1 | 7.1 | 6.825 | 1474469 |
| 1735342800 | 7.09 | -0.05 | -0.70 | 7.14 | 7.25 | 7.02 | 1024887 |
| 1735256400 | 7.14 | 0.04 | 0.56 | 7.09 | 7.295 | 7.08 | 969542 |
| 1735077840 | 7.1 | -0.03 | -0.42 | 7.13 | 7.2 | 7.01 | 812327 |
| 1734997200 | 7.13 | -0.14 | -1.93 | 7.26 | 7.26 | 7 | 1406852 |
| 1734738000 | 7.27 | 0.02 | 0.28 | 7.2 | 7.47 | 7.15 | 3956257 |
| 1734651600 | 7.25 | -0.04 | -0.55 | 7.3 | 7.39 | 7.105 | 1702619 |
| 1734565200 | 7.29 | -0.45 | -5.81 | 7.69 | 7.79 | 7.22 | 2027329 |
| 1734478800 | 7.74 | 0.08 | 1.04 | 7.55 | 7.88 | 7.51 | 1950758 |
| 1734392400 | 7.66 | -0.17 | -2.17 | 7.76 | 7.86 | 7.63 | 1563243 |
| 1734133200 | 7.83 | 0.08 | 1.03 | 7.72 | 7.835 | 7.58 | 1044361 |
| 1734046800 | 7.75 | 0.09 | 1.17 | 7.72 | 7.75 | 7.48 | 1141528 |
| 1733960400 | 7.66 | 0.01 | 0.13 | 7.66 | 7.7795 | 7.43 | 2994519 |
| 1733874000 | 7.65 | 0.09 | 1.19 | 7.46 | 7.74 | 7.265 | 1543853 |
| 1733787600 | 7.56 | 0.68 | 9.88 | 7 | 8.1 | 6.995 | 4151658 |
| 1733528400 | 6.88 | 0.26 | 3.93 | 6.67 | 6.93 | 6.62 | 2164703 |
| 1733442000 | 6.62 | -0.12 | -1.78 | 6.75 | 6.75 | 6.41 | 1844982 |
| 1733355600 | 6.74 | -0.11 | -1.61 | 6.8 | 6.8 | 6.67 | 1214766 |
| 1733269200 | 6.85 | -0.02 | -0.29 | 6.81 | 6.875 | 6.7 | 1202424 |
| 1733182800 | 6.87 | 0.19 | 2.84 | 6.65 | 6.88 | 6.5900999 | 1551124 |
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
