We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.0183299389 | 4.91 | 4.99 | 4.735 | 133858 | 4.87011476 | CS |
| 4 | -0.07 | -1.3916500994 | 5.03 | 5.2 | 4.735 | 101016 | 4.98710778 | CS |
| 12 | -0.32 | -6.06060606061 | 5.28 | 5.35 | 4.735 | 89436 | 5.09863758 | CS |
| 26 | -0.5 | -9.15750915751 | 5.46 | 5.73 | 4.735 | 85575 | 5.23186748 | CS |
| 52 | 0.78 | 18.6602870813 | 4.18 | 5.75 | 4.1451 | 113495 | 4.99013168 | CS |
| 156 | -2.1 | -29.7450424929 | 7.06 | 7.06 | 3.4 | 87112 | 4.97026013 | CS |
| 260 | -8.19 | -62.2813688213 | 13.15 | 14.27 | 3.4 | 99958 | 6.63013375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.94 | 87323 |
| 1732146000 | 4.97 | 0.16 | 3.33 | 4.8891 | 4.97 | 4.87 | 189489 |
| 1732059600 | 4.8099999 | 0.04 | 0.94 | 4.75 | 4.83 | 4.735 | 144397 |
| 1731973200 | 4.765 | -0.07 | -1.35 | 4.875 | 4.91 | 4.76 | 138727 |
| 1731714000 | 4.83 | -0.08 | -1.63 | 4.91 | 4.946 | 4.83 | 109356 |
| 1731627600 | 4.91 | -0.03 | -0.61 | 4.94 | 4.96 | 4.9 | 61718 |
| 1731541200 | 4.94 | 0 | 0.00 | 4.96 | 4.985 | 4.9 | 143703 |
| 1731454800 | 4.94 | -0.19 | -3.61 | 5.0199999 | 5.04 | 4.94 | 116500 |
| 1731368400 | 5.125 | -0.03 | -0.49 | 5.17 | 5.17 | 5.09 | 85342 |
| 1731109200 | 5.15 | 0.05 | 0.98 | 5.15 | 5.17 | 5.11 | 101271 |
| 1731022800 | 5.1 | 0.09 | 1.80 | 5.0593 | 5.12 | 5.04 | 80599 |
| 1730936400 | 5.01 | -0.04 | -0.79 | 5.09 | 5.0999 | 4.95 | 167722 |
| 1730850000 | 5.05 | 0 | 0.00 | 5.1 | 5.105 | 5.03 | 106023 |
| 1730763600 | 5.05 | -0.08 | -1.56 | 5.05 | 5.1739 | 5.04 | 133737 |
| 1730500800 | 5.13 | -0.02 | -0.39 | 5.14 | 5.2 | 5.13 | 60780 |
| 1730414400 | 5.15 | 0.01 | 0.19 | 5.13 | 5.16 | 5.13 | 46823 |
| 1730328000 | 5.14 | 0.1 | 1.98 | 5.04 | 5.15 | 5.04 | 118185 |
| 1730241600 | 5.04 | 0.01 | 0.20 | 5.03 | 5.04 | 5.01 | 28956 |
| 1730155200 | 5.03 | 0.03 | 0.50 | 5.03 | 5.05 | 5.0199999 | 53625 |
| 1729896000 | 5.005 | 0.01 | 0.14 | 5.03 | 5.03 | 4.99 | 46048 |
| 1729809600 | 4.998 | 0.06 | 1.17 | 4.94 | 4.9999 | 4.94 | 36484 |
| 1729723200 | 4.94 | -0.03 | -0.56 | 4.98 | 4.98 | 4.9309 | 45439 |
| 1729636800 | 4.968 | -0.01 | -0.24 | 4.99 | 4.99 | 4.92 | 78151 |
| 1729550400 | 4.98 | 0.03 | 0.61 | 4.95 | 4.98 | 4.9309 | 90952 |
| 1729291200 | 4.95 | 0 | 0.00 | 4.95 | 4.99 | 4.9482 | 109676 |
| 1729204800 | 4.95 | -0.11 | -2.17 | 5.05 | 5.08 | 4.95 | 242988 |
| 1729118400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.11 | 5.05 | 97788 |
| 1729032000 | 5.0599999 | -0.09 | -1.75 | 5.19 | 5.1949 | 5.05 | 91762 |
| 1728945600 | 5.15 | -0.1 | -1.90 | 5.2 | 5.2495 | 5.14 | 193509 |
| 1728686400 | 5.25 | -0.07 | -1.32 | 5.26 | 5.29 | 5.24 | 52801 |
| 1728600000 | 5.32 | 0.01 | 0.19 | 5.2699999 | 5.35 | 5.26 | 135356 |
| 1728513600 | 5.3099999 | 0.06 | 1.14 | 5.2699999 | 5.3299 | 5.2651 | 96133 |
| 1728427200 | 5.25 | -0.03 | -0.57 | 5.2699999 | 5.33 | 5.25 | 126225 |
| 1728340800 | 5.28 | 0 | 0.09 | 5.2699999 | 5.2899 | 5.25 | 62716 |
| 1728081600 | 5.275 | 0.04 | 0.76 | 5.22 | 5.28 | 5.2101 | 55258 |
| 1727995200 | 5.235 | -0.01 | -0.10 | 5.239 | 5.24 | 5.2 | 57117 |
| 1727908800 | 5.24 | 0 | 0.00 | 5.22 | 5.24 | 5.1901 | 48420 |
| 1727822400 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.22 | 78400 |
| 1727735520 | 5.24 | 0.01 | 0.19 | 5.2 | 5.24 | 5.2 | 56293 |
| 1727476800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.19 | 54375 |
| 1727390400 | 5.23 | 0.06 | 1.16 | 5.21 | 5.23 | 5.19 | 111409 |
| 1727304000 | 5.17 | 0.01 | 0.19 | 5.15 | 5.18 | 5.13 | 49318 |
| 1727217600 | 5.16 | 0.12 | 2.38 | 5.05 | 5.16 | 5.05 | 72319 |
| 1727131200 | 5.04 | -0.14 | -2.61 | 5.18 | 5.1899 | 5.04 | 116607 |
| 1726872000 | 5.175 | -0.01 | -0.10 | 5.16 | 5.1879 | 5.155 | 69036 |
| 1726785600 | 5.18 | -0.01 | -0.19 | 5.2344 | 5.2344 | 5.165 | 64360 |
| 1726699200 | 5.19 | -0.03 | -0.48 | 5.2 | 5.228 | 5.18 | 47571 |
| 1726612800 | 5.215 | 0.04 | 0.68 | 5.205 | 5.22 | 5.18 | 50999 |
| 1726526400 | 5.18 | 0.01 | 0.19 | 5.18 | 5.2499 | 5.17 | 63201 |
| 1726267200 | 5.17 | -0.12 | -2.23 | 5.25 | 5.26 | 5.16 | 163656 |
| 1726180800 | 5.288 | 0.07 | 1.30 | 5.2201 | 5.29 | 5.22 | 72780 |
| 1726094400 | 5.22 | -0.07 | -1.32 | 5.28 | 5.2955 | 5.21 | 89125 |
| 1726008000 | 5.29 | 0 | 0.03 | 5.28 | 5.3 | 5.2699999 | 94493 |
| 1725921600 | 5.28846 | -0 | -0.03 | 5.29 | 5.3 | 5.28 | 58848 |
| 1725662400 | 5.29 | 0 | 0.00 | 5.285 | 5.3 | 5.28 | 105631 |
| 1725576000 | 5.29 | 0 | 0.00 | 5.2694 | 5.3 | 5.26 | 63813 |
| 1725489600 | 5.29 | 0.02 | 0.38 | 5.26 | 5.29 | 5.25 | 72612 |
| 1725403200 | 5.2699999 | -0.01 | -0.19 | 5.2699999 | 5.28 | 5.25 | 49302 |
| 1725057600 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.25 | 31480 |
| 1724971200 | 5.28 | 0.1 | 1.93 | 5.22 | 5.3 | 5.1901 | 113021 |
| 1724884800 | 5.18 | -0.05 | -0.96 | 5.19 | 5.22 | 5.1603 | 57544 |
| 1724798400 | 5.23 | 0.02 | 0.42 | 5.17 | 5.23 | 5.17 | 33075 |
| 1724712000 | 5.208 | 0.03 | 0.54 | 5.18 | 5.21 | 5.17 | 61682 |
| 1724452800 | 5.18 | -0.03 | -0.58 | 5.2 | 5.22 | 5.18 | 69928 |
| 1724366400 | 5.21 | -0.06 | -1.04 | 5.29 | 5.29 | 5.2 | 38297 |
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
