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 | 0.0597 | 1.92580645161 | 3.1 | 3.1597 | 2.91 | 1668203 | 3.02029204 | CS |
| 4 | -0.2984 | -8.62901593361 | 3.4581 | 3.76 | 2.91 | 4147428 | 3.33048566 | CS |
| 12 | -2.0003 | -38.765503876 | 5.16 | 6.115 | 2.91 | 2714412 | 3.84106717 | CS |
| 26 | -0.1803 | -5.39820359281 | 3.34 | 6.29 | 2.91 | 2053464 | 4.29104526 | CS |
| 52 | 0.0697 | 2.25566343042 | 3.09 | 6.29 | 2.51 | 1969263 | 3.82287226 | CS |
| 156 | -10.1803 | -76.3140929535 | 13.34 | 14.74 | 1.88 | 2106884 | 4.4430163 | CS |
| 260 | 0.2097 | 7.10847457627 | 2.95 | 17.04 | 1.88 | 2142170 | 5.94721026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 3.07 | 0.08 | 2.68 | 3.0299999 | 3.17 | 3.02 | 2096418 |
| 1735688400 | 2.99 | -0.02 | -0.66 | 3.02 | 3.08 | 2.98 | 1484584 |
| 1735602000 | 3.0099999 | -0.02 | -0.66 | 3.0099999 | 3.09 | 2.91 | 2138125 |
| 1735342800 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.09 | 2.995 | 2187623 |
| 1735256400 | 3.07 | -0.07 | -2.23 | 3.1 | 3.13 | 3.04 | 924377 |
| 1735077840 | 3.14 | 0.04 | 1.29 | 3.09 | 3.16 | 3.06 | 767411 |
| 1734997200 | 3.1 | -0.06 | -1.90 | 3.14 | 3.16 | 3 | 1628907 |
| 1734738000 | 3.16 | 0.12 | 3.95 | 3.0299999 | 3.18 | 3.0299999 | 3260919 |
| 1734651600 | 3.04 | 0 | 0.00 | 3.08 | 3.19 | 3.04 | 4505185 |
| 1734565200 | 3.04 | -0.17 | -5.30 | 3.22 | 3.265 | 3.04 | 5934698 |
| 1734478800 | 3.21 | -0.12 | -3.60 | 3.3 | 3.33 | 3.2 | 6171268 |
| 1734392400 | 3.33 | -0.14 | -4.03 | 3.47 | 3.53 | 3.33 | 8295951 |
| 1734133200 | 3.47 | 0.02 | 0.58 | 3.42 | 3.51 | 3.39 | 5116192 |
| 1734046800 | 3.45 | -0.19 | -5.22 | 3.64 | 3.73 | 3.32 | 7384196 |
| 1733960400 | 3.64 | 0.01 | 0.28 | 3.7 | 3.76 | 3.59 | 5570861 |
| 1733874000 | 3.63 | 0.12 | 3.42 | 3.5 | 3.68 | 3.3899 | 6113270 |
| 1733787600 | 3.51 | 0.04 | 1.15 | 3.56 | 3.62 | 3.48 | 4277887 |
| 1733528400 | 3.47 | 0.1 | 2.97 | 3.41 | 3.555 | 3.38 | 6115164 |
| 1733442000 | 3.37 | -0.06 | -1.75 | 3.45 | 3.49 | 3.35 | 3272335 |
| 1733355600 | 3.43 | 0.03 | 0.88 | 3.42 | 3.46 | 3.34 | 3817569 |
| 1733269200 | 3.4 | -0.02 | -0.58 | 3.39 | 3.445 | 3.335 | 1382527 |
| 1733182800 | 3.42 | -0.02 | -0.58 | 3.43 | 3.47 | 3.36 | 1547814 |
| 1732917840 | 3.44 | -0.02 | -0.58 | 3.47 | 3.505 | 3.43 | 649847 |
| 1732750800 | 3.46 | -0.11 | -3.08 | 3.62 | 3.8 | 3.41 | 2008798 |
| 1732664400 | 3.57 | -0.13 | -3.51 | 3.7 | 3.7 | 3.48 | 1635156 |
| 1732578000 | 3.7 | 0.05 | 1.37 | 3.5 | 3.78 | 3.5 | 2025000 |
| 1732318800 | 3.65 | -0.1 | -2.67 | 3.62 | 3.68 | 3.48 | 2850267 |
| 1732232400 | 3.75 | -0.08 | -2.09 | 3.77 | 3.78 | 3.5 | 2072528 |
| 1732146000 | 3.83 | 0.02 | 0.52 | 3.81 | 3.85 | 3.665 | 1153782 |
| 1732059600 | 3.81 | 0.11 | 2.97 | 3.65 | 3.82 | 3.605 | 1251471 |
| 1731973200 | 3.7 | -0.14 | -3.65 | 3.83 | 3.89 | 3.685 | 1545635 |
| 1731714000 | 3.84 | -0.15 | -3.76 | 4.04 | 4.04 | 3.785 | 2196286 |
| 1731627600 | 3.99 | -0.05 | -1.24 | 4.0199999 | 4.19 | 3.95 | 1575727 |
| 1731541200 | 4.04 | -0.18 | -4.27 | 4.2699999 | 4.3 | 4.04 | 2086670 |
| 1731454800 | 4.22 | -0.29 | -6.43 | 4.49 | 4.5499 | 4.08 | 2455131 |
| 1731368400 | 4.51 | 0.02 | 0.45 | 4.61 | 4.64 | 4.465 | 2340495 |
| 1731109200 | 4.49 | 0.1 | 2.28 | 4.39 | 4.53 | 4.375 | 2022742 |
| 1731022800 | 4.39 | -0.03 | -0.68 | 4.4 | 4.45 | 4.29 | 1440503 |
| 1730936400 | 4.42 | 0 | 0.00 | 4.12 | 4.445 | 4.08 | 1687126 |
| 1730850000 | 4.42 | 0.04 | 0.91 | 4.37 | 4.53 | 4.28 | 1730348 |
| 1730763600 | 4.38 | 0.18 | 4.29 | 4.21 | 4.4 | 4.2 | 1381338 |
| 1730500800 | 4.2 | 0.15 | 3.70 | 4.09 | 4.275 | 4.045 | 1655810 |
| 1730414400 | 4.05 | -0.27 | -6.25 | 4.35 | 4.355 | 4.0199999 | 1987576 |
| 1730328000 | 4.32 | 0.23 | 5.62 | 4.11 | 4.42 | 4.094 | 1925224 |
| 1730241600 | 4.09 | -0.01 | -0.24 | 4.11 | 4.21 | 4.025 | 2074677 |
| 1730155200 | 4.1 | 0.11 | 2.76 | 4.04 | 4.275 | 4.015 | 3315173 |
| 1729896000 | 3.99 | -0.26 | -6.12 | 4.16 | 4.22 | 3.895 | 5166316 |
| 1729809600 | 4.25 | -1.3 | -23.42 | 4.89 | 4.89 | 4.15 | 8332031 |
| 1729723200 | 5.55 | 0.06 | 1.09 | 5.46 | 5.5951 | 5.364 | 1967639 |
| 1729636800 | 5.49 | -0.26 | -4.52 | 5.76 | 5.8099999 | 5.47 | 1854262 |
| 1729550400 | 5.75 | -0.2 | -3.36 | 5.95 | 5.98 | 5.6449999 | 2096487 |
| 1729291200 | 5.95 | -0.04 | -0.67 | 5.96 | 6.115 | 5.905 | 992391 |
| 1729204800 | 5.99 | 0.07 | 1.18 | 5.9 | 6 | 5.78 | 1678956 |
| 1729118400 | 5.92 | 0.29 | 5.15 | 5.73 | 6.01 | 5.675 | 1895330 |
| 1729032000 | 5.63 | 0.04 | 0.72 | 5.61 | 5.83 | 5.59 | 1539423 |
| 1728945600 | 5.59 | 0.16 | 2.95 | 5.43 | 5.7 | 5.43 | 1186902 |
| 1728686400 | 5.43 | 0.21 | 4.02 | 5.22 | 5.43 | 5.22 | 1401596 |
| 1728600000 | 5.22 | 0 | 0.00 | 5.15 | 5.28 | 5.15 | 882916 |
| 1728513600 | 5.22 | -0.07 | -1.32 | 5.25 | 5.345 | 5.18 | 1029972 |
| 1728427200 | 5.29 | -0.17 | -3.11 | 5.43 | 5.49 | 5.16 | 1293441 |
| 1728340800 | 5.46 | -0.18 | -3.19 | 5.6 | 5.61 | 5.33 | 1006800 |
| 1728081600 | 5.64 | 0.27 | 5.03 | 5.47 | 5.7988 | 5.38 | 1113142 |
| 1727995200 | 5.37 | -0.45 | -7.73 | 5.8 | 5.8 | 5.2699999 | 1354203 |
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
