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 | -0.49 | -6.88202247191 | 7.12 | 7.34 | 6.515 | 784489 | 6.81394182 | CS |
| 4 | 0.15 | 2.31481481481 | 6.48 | 7.34 | 5.41 | 935882 | 6.38775376 | CS |
| 12 | 0.31 | 4.90506329114 | 6.32 | 7.34 | 5.41 | 979061 | 6.19003036 | CS |
| 26 | -0.79 | -10.6469002695 | 7.42 | 7.51 | 5.41 | 942637 | 6.11270401 | CS |
| 52 | 0.41 | 6.59163987138 | 6.22 | 7.82 | 5.41 | 850267 | 6.49645422 | CS |
| 156 | -2.54 | -27.6990185387 | 9.17 | 9.42 | 3.77 | 425162 | 6.23118329 | CS |
| 260 | -2.35 | -26.1692650334 | 8.98 | 10.57 | 3.77 | 338856 | 6.3588138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.63 | -0.11 | -1.63 | 6.59 | 6.77 | 6.54 | 736457 |
| 1745534400 | 6.74 | 0.05 | 0.75 | 6.8 | 6.8 | 6.635 | 610267 |
| 1745448000 | 6.69 | -0.14 | -2.05 | 6.63 | 6.73 | 6.515 | 968303 |
| 1745361600 | 6.83 | -0.2 | -2.84 | 7.16 | 7.16 | 6.8 | 844648 |
| 1745275200 | 7.03 | 0.13 | 1.88 | 7.12 | 7.34 | 6.9316 | 706353 |
| 1744929600 | 6.9 | -0.13 | -1.85 | 7.01 | 7.03 | 6.58 | 660674 |
| 1744843200 | 7.03 | 0.2 | 2.93 | 7.05 | 7.23 | 6.945 | 1012421 |
| 1744756800 | 6.83 | 0.06 | 0.89 | 6.81 | 6.86 | 6.75 | 850588 |
| 1744670400 | 6.77 | 0.16 | 2.42 | 6.5599999 | 6.82 | 6.47 | 1091941 |
| 1744411200 | 6.61 | 0.36 | 5.76 | 6.5599999 | 6.7 | 6.51 | 1376027 |
| 1744324800 | 6.25 | 0.23 | 3.82 | 6.0599999 | 6.35 | 6.05 | 1202871 |
| 1744238400 | 6.0199999 | 0.5 | 9.06 | 5.7699999 | 6.14 | 5.62 | 1264738 |
| 1744152000 | 5.5199999 | -0.09 | -1.60 | 5.82 | 5.83 | 5.46 | 943479 |
| 1744065600 | 5.61 | 0 | 0.00 | 5.46 | 5.9 | 5.41 | 781851 |
| 1743806400 | 5.61 | -0.6 | -9.66 | 6.09 | 6.09 | 5.58 | 1197976 |
| 1743720000 | 6.21 | -0.08 | -1.27 | 6.01 | 6.37 | 6.01 | 1356422 |
| 1743633600 | 6.29 | 0.01 | 0.16 | 6.24 | 6.32 | 6.18 | 510281 |
| 1743547200 | 6.28 | -0.07 | -1.10 | 6.33 | 6.35 | 6.2 | 666526 |
| 1743460800 | 6.35 | 0.01 | 0.16 | 6.37 | 6.41 | 6.13 | 692015 |
| 1743201600 | 6.34 | -0.07 | -1.09 | 6.48 | 6.535 | 6.33 | 997272 |
| 1743115200 | 6.41 | 0.13 | 2.07 | 6.38 | 6.4549 | 6.3 | 459723 |
| 1743028800 | 6.28 | -0.05 | -0.79 | 6.33 | 6.41 | 6.24 | 806997 |
| 1742942400 | 6.33 | 0.23 | 3.77 | 6.19 | 6.48 | 6.18 | 757212 |
| 1742856000 | 6.1 | 0.01 | 0.16 | 6.12 | 6.21 | 6.095 | 1268847 |
| 1742596800 | 6.09 | -0.15 | -2.40 | 6.17 | 6.21 | 6.05 | 979300 |
| 1742510400 | 6.24 | 0.01 | 0.16 | 6.17 | 6.29 | 6.07 | 688379 |
| 1742424000 | 6.23 | 0.09 | 1.47 | 6.14 | 6.29 | 6.055 | 824081 |
| 1742337600 | 6.14 | 0.16 | 2.68 | 6.11 | 6.24 | 6.0277 | 1327736 |
| 1742251200 | 5.98 | 0.14 | 2.40 | 5.85 | 5.98 | 5.835 | 1157873 |
| 1741992000 | 5.84 | 0.03 | 0.52 | 5.92 | 5.92 | 5.74 | 1591358 |
| 1741905600 | 5.8099999 | 0.15 | 2.65 | 5.64 | 5.86 | 5.61 | 2156134 |
| 1741819200 | 5.66 | 0 | 0.00 | 5.65 | 5.68 | 5.55 | 1510052 |
| 1741732800 | 5.66 | 0.16 | 2.91 | 5.57 | 5.745 | 5.57 | 818895 |
| 1741646400 | 5.5 | -0.26 | -4.51 | 5.75 | 5.76 | 5.46 | 1584763 |
| 1741390800 | 5.76 | -0.15 | -2.54 | 5.84 | 5.97 | 5.69 | 1623555 |
| 1741304400 | 5.91 | 0 | 0.00 | 5.88 | 5.98 | 5.82 | 2027841 |
| 1741218000 | 5.91 | 0.22 | 3.87 | 5.65 | 5.97 | 5.65 | 964293 |
| 1741131600 | 5.69 | 0 | 0.00 | 5.75 | 5.8099999 | 5.54 | 811367 |
| 1741045200 | 5.69 | -0.06 | -1.04 | 5.86 | 5.89 | 5.67 | 874143 |
| 1740786000 | 5.75 | 0.06 | 1.05 | 5.63 | 5.75 | 5.5599999 | 1260915 |
| 1740699600 | 5.69 | -0.31 | -5.17 | 5.88 | 5.905 | 5.675 | 1081651 |
| 1740613200 | 6 | 0.04 | 0.67 | 5.86 | 6.03 | 5.745 | 682502 |
| 1740526800 | 5.96 | -0.16 | -2.61 | 6.12 | 6.12 | 5.84 | 1347688 |
| 1740440400 | 6.12 | -0.06 | -0.97 | 6.21 | 6.21 | 5.99 | 1352628 |
| 1740181200 | 6.18 | -0.47 | -7.07 | 6.25 | 6.8061 | 6.15 | 1135982 |
| 1740094800 | 6.65 | 0.2 | 3.10 | 6.55 | 6.94 | 6.5199999 | 757060 |
| 1740008400 | 6.45 | 0.02 | 0.31 | 6.4 | 6.46 | 6.32 | 397040 |
| 1739922000 | 6.43 | 0.06 | 0.94 | 6.47 | 6.49 | 6.38 | 1283355 |
| 1739576400 | 6.37 | -0.24 | -3.63 | 6.7 | 6.7 | 6.365 | 562402 |
| 1739490000 | 6.61 | -0.05 | -0.75 | 6.66 | 6.67 | 6.34 | 868991 |
| 1739403600 | 6.66 | 0.02 | 0.30 | 6.62 | 6.73 | 6.54 | 481618 |
| 1739317200 | 6.64 | -0.29 | -4.18 | 6.9 | 6.9 | 6.63 | 543103 |
| 1739230800 | 6.93 | 0.14 | 2.06 | 6.97 | 6.97 | 6.865 | 1011006 |
| 1738971600 | 6.79 | 0.05 | 0.74 | 6.76 | 6.845 | 6.7 | 859935 |
| 1738885200 | 6.74 | -0.05 | -0.74 | 6.73 | 6.76 | 6.605 | 584137 |
| 1738798800 | 6.79 | 0.19 | 2.88 | 6.66 | 6.9407 | 6.66 | 1048473 |
| 1738712400 | 6.6 | 0.24 | 3.77 | 6.43 | 6.65 | 6.39 | 795261 |
| 1738626000 | 6.36 | 0.12 | 1.92 | 6.26 | 6.39 | 6.2 | 446511 |
| 1738366800 | 6.24 | -0.08 | -1.27 | 6.32 | 6.385 | 6.24 | 552028 |
| 1738280400 | 6.32 | 0.23 | 3.78 | 6.23 | 6.38 | 6.17 | 406658 |
| 1738194000 | 6.09 | 0.05 | 0.83 | 6.03 | 6.105 | 5.985 | 530855 |
| 1738107600 | 6.04 | 0.06 | 1.00 | 5.99 | 6.075 | 5.89 | 512863 |
| 1738021200 | 5.98 | -0.14 | -2.29 | 6.03 | 6.03 | 5.88 | 770725 |
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
