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 | 0.11 | 2.16535433071 | 5.08 | 5.19 | 5.06 | 80907 | 5.12171501 | CS |
| 4 | 0.03 | 0.581395348837 | 5.16 | 5.19 | 4.945 | 75621 | 5.05999126 | CS |
| 12 | -0.19 | -3.53159851301 | 5.38 | 5.439 | 4.945 | 83142 | 5.15479803 | CS |
| 26 | -0.23 | -4.24354243542 | 5.42 | 5.8222 | 4.945 | 72886 | 5.32046081 | CS |
| 52 | 0.2 | 4.00801603206 | 4.99 | 5.8222 | 4.945 | 54947 | 5.29742412 | CS |
| 156 | -1.84 | -26.173541963 | 7.03 | 7.2012 | 4.49 | 51973 | 5.44049241 | CS |
| 260 | -2.75 | -34.6347607053 | 7.94 | 8.71 | 4.49 | 61768 | 6.28890762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.15 | 85883 |
| 1737675600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737589200 | 5.17 | 0.05 | 0.98 | 5.13 | 5.17 | 5.13 | 65551 |
| 1737502800 | 5.12 | 0.04 | 0.79 | 5.1 | 5.14 | 5.095 | 102847 |
| 1737157200 | 5.08 | 0.06 | 1.20 | 5.08 | 5.08 | 5.0599999 | 71532 |
| 1737070800 | 5.0199999 | -0.02 | -0.40 | 5.05 | 5.1 | 5.01 | 181408 |
| 1736984400 | 5.04 | 0.03 | 0.60 | 5.0599999 | 5.099 | 5.03 | 90565 |
| 1736898000 | 5.01 | 0.04 | 0.80 | 4.99 | 5.04 | 4.99 | 68165 |
| 1736811600 | 4.97 | 0.01 | 0.20 | 4.95 | 5.0148 | 4.945 | 45217 |
| 1736552400 | 4.96 | -0.1 | -1.98 | 5 | 5.01 | 4.96 | 75419 |
| 1736379600 | 5.0599999 | -0.05 | -0.98 | 5.09 | 5.1 | 5.03 | 116752 |
| 1736293200 | 5.11 | -0.03 | -0.58 | 5.1449999 | 5.17 | 5.09 | 49382 |
| 1736206800 | 5.14 | 0.06 | 1.18 | 5.1371 | 5.155 | 5.1173 | 61126 |
| 1735947600 | 5.08 | -0.01 | -0.20 | 5.13 | 5.13 | 5.08 | 48058 |
| 1735861200 | 5.09 | 0.08 | 1.60 | 5.07 | 5.09 | 5.05 | 31822 |
| 1735688400 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.09 | 5.01 | 77530 |
| 1735602000 | 5.05 | -0.1 | -1.94 | 5.08 | 5.1 | 5.05 | 58422 |
| 1735342800 | 5.15 | -0.01 | -0.19 | 5.115 | 5.16 | 5.11 | 45483 |
| 1735256400 | 5.16 | -0.08 | -1.53 | 5.25 | 5.25 | 5.15 | 215700 |
| 1735077840 | 5.24 | 0.08 | 1.55 | 5.19 | 5.24 | 5.18 | 66871 |
| 1734997200 | 5.16 | 0.04 | 0.78 | 5.13 | 5.19 | 5.0502 | 53526 |
| 1734738000 | 5.12 | 0.04 | 0.79 | 5.1 | 5.12 | 5.1 | 104953 |
| 1734651600 | 5.08 | 0.01 | 0.20 | 5.09 | 5.15 | 5.07 | 45697 |
| 1734565200 | 5.07 | -0.08 | -1.55 | 5.1438 | 5.18 | 5.04 | 95753 |
| 1734478800 | 5.15 | 0 | 0.00 | 5.15 | 5.16 | 5.13 | 76609 |
| 1734392400 | 5.15 | -0.02 | -0.39 | 5.17 | 5.17 | 5.15 | 64828 |
| 1734133200 | 5.17 | 0 | 0.00 | 5.17 | 5.18 | 5.15 | 59050 |
| 1734046800 | 5.17 | -0.03 | -0.58 | 5.1765 | 5.2 | 5.1546 | 36679 |
| 1733960400 | 5.2 | 0.05 | 0.97 | 5.18 | 5.2 | 5.18 | 58383 |
| 1733874000 | 5.15 | -0.13 | -2.46 | 5.265 | 5.265 | 5.15 | 94229 |
| 1733787600 | 5.28 | 0.08 | 1.54 | 5.2464 | 5.3 | 5.245 | 110497 |
| 1733528400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.21 | 5.19 | 25514 |
| 1733442000 | 5.19 | 0.03 | 0.58 | 5.1677 | 5.2196 | 5.165 | 66644 |
| 1733355600 | 5.16 | 0.02 | 0.39 | 5.17 | 5.18 | 5.1541 | 53094 |
| 1733269200 | 5.14 | 0 | 0.00 | 5.18 | 5.18 | 5.12 | 44281 |
| 1733182800 | 5.14 | -0.03 | -0.58 | 5.11 | 5.1539 | 5.107 | 77550 |
| 1732917840 | 5.17 | -0.01 | -0.19 | 5.19 | 5.19 | 5.15 | 38515 |
| 1732750800 | 5.18 | 0.02 | 0.39 | 5.19 | 5.2039 | 5.17 | 57750 |
| 1732664400 | 5.16 | -0.02 | -0.39 | 5.21 | 5.21 | 5.14 | 49738 |
| 1732578000 | 5.18 | 0.06 | 1.17 | 5.1929999 | 5.1948 | 5.1555 | 54040 |
| 1732318800 | 5.12 | 0.03 | 0.59 | 5.15 | 5.16 | 5.1 | 375928 |
| 1732232400 | 5.09 | -0.05 | -0.88 | 5.16 | 5.1626 | 5.08 | 120003 |
| 1732146000 | 5.135 | -0.03 | -0.48 | 5.16 | 5.1688 | 5.13 | 55116 |
| 1732059600 | 5.16 | 0 | 0.00 | 5.1298 | 5.17 | 5.1298 | 41523 |
| 1731973200 | 5.16 | 0.05 | 0.98 | 5.17 | 5.19 | 5.14 | 77067 |
| 1731714000 | 5.11 | 0 | 0.00 | 5.165 | 5.1659 | 5.1 | 61795 |
| 1731627600 | 5.11 | -0.06 | -1.16 | 5.16 | 5.16 | 5.11 | 115493 |
| 1731541200 | 5.17 | -0.01 | -0.19 | 5.195 | 5.225 | 5.15 | 69204 |
| 1731454800 | 5.18 | -0.1 | -1.89 | 5.26 | 5.3036 | 5.18 | 99713 |
| 1731368400 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.33 | 5.28 | 51128 |
| 1731109200 | 5.3099999 | -0.12 | -2.21 | 5.405 | 5.405 | 5.2699999 | 140207 |
| 1731022800 | 5.43 | 0.09 | 1.69 | 5.364 | 5.439 | 5.364 | 84076 |
| 1730936400 | 5.34 | -0.06 | -1.11 | 5.38 | 5.4 | 5.335 | 74569 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.39 | 5.4 | 5.38 | 82992 |
| 1730763600 | 5.37 | 0.01 | 0.19 | 5.4 | 5.4 | 5.35 | 115100 |
| 1730500800 | 5.36 | -0.05 | -0.92 | 5.38 | 5.39 | 5.35 | 54529 |
| 1730414400 | 5.41 | -0.05 | -0.92 | 5.445 | 5.445 | 5.38 | 62771 |
| 1730328000 | 5.46 | -0.06 | -1.09 | 5.5 | 5.5 | 5.45 | 96729 |
| 1730241600 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.5199999 | 5.49 | 46126 |
| 1730155200 | 5.49 | -0.03 | -0.45 | 5.5199999 | 5.5199999 | 5.48 | 54893 |
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
