We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -1.50812064965 | 4.31 | 4.32 | 4.11 | 37824 | 4.14781982 | CS |
| 4 | 0.0151 | 0.356982434573 | 4.2299 | 4.42 | 4.11 | 31671 | 4.23822103 | CS |
| 12 | 0.145 | 3.53658536585 | 4.1 | 4.42 | 4.01 | 53407 | 4.1533434 | CS |
| 26 | 0.355 | 9.12596401028 | 3.89 | 4.42 | 3.51 | 49890 | 4.06322801 | CS |
| 52 | 0.795 | 23.0434782609 | 3.45 | 4.42 | 3.392 | 51942 | 3.86935247 | CS |
| 156 | 0.195 | 4.81481481481 | 4.05 | 4.42 | 2.73 | 49367 | 3.56663885 | CS |
| 260 | -1.745 | -29.1318864775 | 5.99 | 6.34 | 1.26 | 58116 | 3.55535065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 4.15 | 0.01 | 0.24 | 4.2699999 | 4.2699999 | 4.15 | 85635 |
| 1734738000 | 4.14 | -0.02 | -0.48 | 4.16 | 4.22 | 4.12 | 27350 |
| 1734651600 | 4.16 | 0.04 | 1.09 | 4.12 | 4.19 | 4.12 | 31003 |
| 1734565200 | 4.115 | -0.17 | -3.86 | 4.26 | 4.32 | 4.11 | 39642 |
| 1734478800 | 4.28 | -0.02 | -0.47 | 4.33 | 4.33 | 4.26 | 7761 |
| 1734392400 | 4.3 | 0.01 | 0.23 | 4.32 | 4.33 | 4.26 | 12033 |
| 1734133200 | 4.29 | -0.01 | -0.23 | 4.32 | 4.32 | 4.26 | 15041 |
| 1734046800 | 4.3 | -0.02 | -0.46 | 4.37 | 4.38 | 4.28 | 15967 |
| 1733960400 | 4.32 | 0.06 | 1.41 | 4.26 | 4.34 | 4.25 | 67901 |
| 1733874000 | 4.26 | -0.03 | -0.70 | 4.2699999 | 4.32 | 4.25 | 31061 |
| 1733787600 | 4.29 | 0.04 | 0.88 | 4.26 | 4.32 | 4.253 | 24878 |
| 1733528400 | 4.252512 | -0.05 | -1.10 | 4.3 | 4.3 | 4.252512 | 11621 |
| 1733442000 | 4.3 | 0.04 | 0.82 | 4.23 | 4.42 | 4.23 | 53078 |
| 1733355600 | 4.265 | 0.01 | 0.35 | 4.23 | 4.29 | 4.23 | 9259 |
| 1733269200 | 4.25 | -0.03 | -0.70 | 4.3 | 4.3099999 | 4.2401 | 29098 |
| 1733182800 | 4.28 | 0 | 0.00 | 4.34 | 4.3499 | 4.2601 | 62067 |
| 1732917840 | 4.28 | 0.04 | 0.94 | 4.28 | 4.28 | 4.2672 | 35812 |
| 1732750800 | 4.24 | 0.02 | 0.47 | 4.22 | 4.25 | 4.1804 | 32585 |
| 1732664400 | 4.22 | 0 | 0.00 | 4.2299 | 4.23 | 4.2 | 24773 |
| 1732578000 | 4.22 | 0.06 | 1.44 | 4.15 | 4.23 | 4.15 | 82076 |
| 1732318800 | 4.16 | -0.07 | -1.65 | 4.15 | 4.17 | 4.07 | 40212 |
| 1732232400 | 4.23 | -0.01 | -0.24 | 4.23 | 4.2699999 | 4.21 | 46660 |
| 1732146000 | 4.24 | 0.01 | 0.24 | 4.23 | 4.26 | 4.22 | 45339 |
| 1732059600 | 4.23 | 0.01 | 0.24 | 4.25 | 4.26 | 4.17 | 118476 |
| 1731973200 | 4.22 | -0.03 | -0.71 | 4.22 | 4.24 | 4.18 | 41157 |
| 1731714000 | 4.25 | 0.08 | 1.80 | 4.14 | 4.29 | 4.14 | 76718 |
| 1731627600 | 4.175 | -0.01 | -0.12 | 4.19 | 4.19 | 4.16 | 55644 |
| 1731541200 | 4.18 | 0.01 | 0.36 | 4.15 | 4.19 | 4.14 | 28606 |
| 1731454800 | 4.165 | -0.01 | -0.12 | 4.1779 | 4.19 | 4.16 | 13048 |
| 1731368400 | 4.17 | 0 | 0.00 | 4.14 | 4.21 | 4.14 | 115423 |
| 1731109200 | 4.17 | 0.02 | 0.48 | 4.12 | 4.18 | 4.1101 | 39806 |
| 1731022800 | 4.15 | 0.04 | 0.97 | 4.12 | 4.1699 | 4.1104 | 76931 |
| 1730936400 | 4.11 | 0.03 | 0.74 | 4.12 | 4.12 | 4.0651 | 43595 |
| 1730850000 | 4.08 | 0.02 | 0.49 | 4.04 | 4.08 | 4.04 | 38708 |
| 1730763600 | 4.0599999 | -0.05 | -1.22 | 4.11 | 4.115 | 4.05 | 91175 |
| 1730500800 | 4.11 | 0.01 | 0.18 | 4.1 | 4.1189 | 4.1 | 35733 |
| 1730414400 | 4.1025 | -0.03 | -0.75 | 4.14 | 4.14 | 4.1 | 13156 |
| 1730328000 | 4.1333 | 0.01 | 0.32 | 4.1 | 4.14 | 4.1 | 20686 |
| 1730241600 | 4.12 | -0.01 | -0.24 | 4.1 | 4.132 | 4.1 | 65079 |
| 1730155200 | 4.13 | 0.02 | 0.61 | 4.12 | 4.13 | 4.12 | 44093 |
| 1729896000 | 4.105 | -0.06 | -1.32 | 4.15 | 4.1754 | 4.1 | 168553 |
| 1729809600 | 4.16 | -0.01 | -0.12 | 4.15 | 4.18 | 4.15 | 40928 |
| 1729723200 | 4.165 | -0.01 | -0.12 | 4.15 | 4.17 | 4.15 | 43991 |
| 1729636800 | 4.17 | 0.01 | 0.24 | 4.18 | 4.18 | 4.125 | 54935 |
| 1729550400 | 4.16 | 0.01 | 0.24 | 4.15 | 4.1787 | 4.15 | 36200 |
| 1729291200 | 4.15 | 0.01 | 0.24 | 4.14 | 4.1657 | 4.14 | 16887 |
| 1729204800 | 4.14 | 0.03 | 0.73 | 4.16 | 4.17 | 4.13 | 34697 |
| 1729118400 | 4.11 | -0.01 | -0.24 | 4.11 | 4.1299 | 4.11 | 79065 |
| 1729032000 | 4.12 | -0.01 | -0.12 | 4.12 | 4.13 | 4.1 | 105643 |
| 1728945600 | 4.125 | 0.03 | 0.61 | 4.12 | 4.1263 | 4.1025 | 118692 |
| 1728686400 | 4.1 | -0.02 | -0.36 | 4.12 | 4.12 | 4.1 | 49118 |
| 1728600000 | 4.115 | 0.02 | 0.37 | 4.11 | 4.115 | 4.1 | 51419 |
| 1728513600 | 4.1 | 0 | 0.00 | 4.085 | 4.1177 | 4.075 | 124070 |
| 1728427200 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 114270 |
| 1728340800 | 4.05 | 0 | 0.00 | 4.09 | 4.09 | 4.05 | 48557 |
| 1728081600 | 4.05 | -0.05 | -1.22 | 4.11 | 4.12 | 4.01 | 183443 |
| 1727995200 | 4.1 | 0.03 | 0.74 | 4.09 | 4.1 | 4.07 | 86836 |
| 1727908800 | 4.07 | -0.02 | -0.37 | 4.05 | 4.0898 | 4.05 | 31703 |
| 1727822400 | 4.085 | 0.01 | 0.37 | 4.1 | 4.1045999 | 4.03 | 48618 |
| 1727736000 | 4.07 | -0.01 | -0.25 | 4.12 | 4.12 | 4.05 | 262287 |
| 1727476800 | 4.08 | 0.03 | 0.74 | 4.05 | 4.1199 | 4.04 | 19946 |
| 1727390400 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.1 | 4.045 | 69981 |
| 1727304000 | 4.07 | -0.04 | -0.97 | 4.09 | 4.09 | 4.03 | 75563 |
| 1727217600 | 4.11 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 62262 |
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
