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 | -0.57 | -9.98248686515 | 5.71 | 5.74 | 5.105 | 4171018 | 5.46919671 | CS |
| 4 | -0.04 | -0.772200772201 | 5.18 | 5.74 | 4.96 | 3577992 | 5.31610606 | CS |
| 12 | 0.59 | 12.967032967 | 4.55 | 5.88 | 4.25 | 5164127 | 5.20027424 | CS |
| 26 | -0.9 | -14.9006622517 | 6.04 | 7.15 | 4.25 | 4735656 | 5.66144795 | CS |
| 52 | -4.01 | -43.825136612 | 9.15 | 9.605 | 4.25 | 4570718 | 6.18889313 | CS |
| 156 | -9.44 | -64.7462277092 | 14.58 | 17.505 | 4.25 | 5498981 | 9.15240734 | CS |
| 260 | -15.72 | -75.3595397891 | 20.86 | 34.79 | 4.25 | 4403625 | 12.9972019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 5.14 | -0.06 | -1.15 | 5.17 | 5.26 | 5.14 | 6484995 |
| 1738626000 | 5.2 | -0.22 | -4.06 | 5.26 | 5.265 | 5.105 | 2378626 |
| 1738366800 | 5.42 | -0.07 | -1.28 | 5.5 | 5.57 | 5.375 | 2717430 |
| 1738280400 | 5.49 | -0.03 | -0.54 | 5.62 | 5.63 | 5.445 | 4783932 |
| 1738194000 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.635 | 5.45 | 5959356 |
| 1738107600 | 5.55 | -0.11 | -1.94 | 5.71 | 5.74 | 5.5199999 | 4940272 |
| 1738021200 | 5.66 | 0.16 | 2.91 | 5.48 | 5.67 | 5.48 | 3967877 |
| 1737762000 | 5.5 | 0.06 | 1.10 | 5.48 | 5.555 | 5.44 | 4288188 |
| 1737675600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1737589200 | 5.44 | 0.08 | 1.49 | 5.36 | 5.5199999 | 5.35 | 2565824 |
| 1737502800 | 5.36 | 0.27 | 5.30 | 5.16 | 5.41 | 5.14 | 3572583 |
| 1737157200 | 5.09 | 0 | 0.00 | 5.16 | 5.19 | 5.005 | 2818483 |
| 1737070800 | 5.09 | 0.01 | 0.20 | 5.0599999 | 5.13 | 4.975 | 3542412 |
| 1736984400 | 5.08 | 0.05 | 0.99 | 5.18 | 5.24 | 5.065 | 2137610 |
| 1736898000 | 5.03 | -0.08 | -1.57 | 5.08 | 5.12 | 4.96 | 4174386 |
| 1736811600 | 5.11 | 0.04 | 0.79 | 5.04 | 5.13 | 4.97 | 3735417 |
| 1736552400 | 5.07 | -0.02 | -0.39 | 4.98 | 5.15 | 4.96 | 2257656 |
| 1736379600 | 5.09 | -0.09 | -1.74 | 5.085 | 5.1 | 4.965 | 4603278 |
| 1736293200 | 5.18 | 0.07 | 1.37 | 5.18 | 5.29 | 5.11 | 2234121 |
| 1736206800 | 5.11 | 0.01 | 0.20 | 5.2 | 5.26 | 5.085 | 1862777 |
| 1735947600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.19 | 5.065 | 2727133 |
| 1735861200 | 5.15 | 0.07 | 1.38 | 5.17 | 5.24 | 5.1 | 4380857 |
| 1735688400 | 5.08 | 0.02 | 0.40 | 5.08 | 5.2 | 5.05 | 2358795 |
| 1735602000 | 5.0599999 | -0.06 | -1.17 | 5.055 | 5.11 | 4.945 | 2517683 |
| 1735342800 | 5.12 | 0.03 | 0.59 | 5.0599999 | 5.165 | 5.035 | 2233399 |
| 1735256400 | 5.09 | 0.1 | 2.00 | 4.98 | 5.1299 | 4.93 | 3301623 |
| 1735077840 | 4.99 | 0.01 | 0.20 | 4.99 | 5.015 | 4.93 | 840582 |
| 1734997200 | 4.98 | 0 | 0.00 | 4.96 | 5.03 | 4.84 | 2736163 |
| 1734738000 | 4.98 | 0.08 | 1.63 | 4.89 | 5.07 | 4.88 | 6724909 |
| 1734651600 | 4.9 | -0.1 | -2.00 | 4.9803 | 5.03 | 4.805 | 4708721 |
| 1734565200 | 5 | -0.45 | -8.26 | 5.48 | 5.48 | 4.99 | 4385405 |
| 1734478800 | 5.45 | -0.03 | -0.55 | 5.47 | 5.625 | 5.42 | 3858227 |
| 1734392400 | 5.48 | 0.37 | 7.24 | 5.415 | 5.545 | 5.22 | 6343833 |
| 1734133200 | 5.11 | -0.18 | -3.40 | 5.3183 | 5.34 | 5.09 | 2830832 |
| 1734046800 | 5.29 | -0.09 | -1.67 | 5.39 | 5.42 | 5.265 | 4024832 |
| 1733960400 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5599999 | 5.375 | 4025574 |
| 1733874000 | 5.45 | -0.2 | -3.54 | 5.63 | 5.65 | 5.45 | 7729971 |
| 1733787600 | 5.65 | -0.07 | -1.22 | 5.7699999 | 5.855 | 5.625 | 8429379 |
| 1733528400 | 5.72 | 0.01 | 0.18 | 5.78 | 5.84 | 5.69 | 5145238 |
| 1733442000 | 5.71 | -0.04 | -0.70 | 5.83 | 5.84 | 5.695 | 8525365 |
| 1733355600 | 5.75 | 0.03 | 0.52 | 5.7 | 5.84 | 5.68 | 4130126 |
| 1733269200 | 5.72 | -0.1 | -1.72 | 5.78 | 5.8 | 5.68 | 4818375 |
| 1733182800 | 5.82 | 0.09 | 1.57 | 5.72 | 5.88 | 5.7006 | 6264105 |
| 1732917840 | 5.73 | -0.03 | -0.52 | 5.825 | 5.85 | 5.68 | 3818491 |
| 1732750800 | 5.76 | 0.18 | 3.23 | 5.65 | 5.8099999 | 5.65 | 5617724 |
| 1732664400 | 5.58 | -0.16 | -2.79 | 5.705 | 5.79 | 5.57 | 6751263 |
| 1732578000 | 5.74 | 0.49 | 9.33 | 5.64 | 5.82 | 5.63 | 9586001 |
| 1732318800 | 5.25 | 0.11 | 2.14 | 5.21 | 5.2699999 | 5.08 | 5278402 |
| 1732232400 | 5.14 | 0.05 | 0.98 | 5.045 | 5.26 | 5.035 | 7850180 |
| 1732146000 | 5.09 | 0.22 | 4.52 | 4.8756 | 5.22 | 4.86 | 8894772 |
| 1732059600 | 4.87 | 0.25 | 5.41 | 4.66 | 4.9 | 4.62 | 8519939 |
| 1731973200 | 4.62 | 0.29 | 6.70 | 4.3 | 4.62 | 4.3 | 13898334 |
| 1731714000 | 4.33 | -0.17 | -3.78 | 4.47 | 4.54 | 4.33 | 6285732 |
| 1731627600 | 4.5 | -0.25 | -5.26 | 4.7699999 | 4.78 | 4.45 | 7789384 |
| 1731541200 | 4.75 | 0.16 | 3.49 | 4.63 | 4.88 | 4.63 | 7343990 |
| 1731454800 | 4.59 | 0 | 0.00 | 4.55 | 4.7089 | 4.525 | 20132572 |
| 1731368400 | 4.59 | 0.02 | 0.44 | 4.57 | 4.66 | 4.43 | 8400417 |
| 1731109200 | 4.57 | -0.11 | -2.35 | 4.655 | 4.69 | 4.55 | 7499404 |
| 1731022800 | 4.68 | -0.12 | -2.50 | 4.88 | 4.88 | 4.625 | 17635015 |
| 1730936400 | 4.8 | -1.79 | -27.16 | 5 | 5.43 | 4.57 | 27308177 |
| 1730850000 | 6.59 | 0.14 | 2.17 | 6.41 | 6.6 | 6.41 | 4424842 |
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
