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 | 0.13 | 3.83480825959 | 3.39 | 3.62 | 3.17 | 620371 | 3.45921987 | CS |
| 4 | 0.32 | 10 | 3.2 | 3.87 | 3.17 | 327736 | 3.46610993 | CS |
| 12 | -0.04 | -1.12359550562 | 3.56 | 4.07 | 3.055 | 330943 | 3.49161079 | CS |
| 26 | -0.69 | -16.3895486936 | 4.21 | 4.7852 | 2.18 | 487222 | 3.39641247 | CS |
| 52 | -4.92 | -58.2938388626 | 8.44 | 10.13 | 2.18 | 427394 | 4.50606912 | CS |
| 156 | -14.13 | -80.0566572238 | 17.65 | 18.46 | 2.18 | 310342 | 7.27477846 | CS |
| 260 | -14.13 | -80.0566572238 | 17.65 | 18.46 | 2.18 | 310342 | 7.27477846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 3.59 | 0.09 | 2.57 | 3.48 | 3.62 | 3.42 | 407539 |
| 1718923200 | 3.5 | 0.05 | 1.45 | 3.45 | 3.58 | 3.32 | 1401889 |
| 1718750400 | 3.45 | 0.15 | 4.55 | 3.25 | 3.46 | 3.17 | 661015 |
| 1718664000 | 3.3 | -0.14 | -4.07 | 3.4 | 3.44 | 3.2201 | 307355 |
| 1718404800 | 3.44 | 0.05 | 1.47 | 3.39 | 3.4705 | 3.36 | 111225 |
| 1718318400 | 3.39 | -0.05 | -1.45 | 3.45 | 3.49 | 3.3 | 257473 |
| 1718232000 | 3.44 | -0.04 | -1.15 | 3.54 | 3.57 | 3.44 | 257280 |
| 1718145600 | 3.48 | -0.14 | -3.87 | 3.61 | 3.65 | 3.4312 | 287860 |
| 1718059200 | 3.62 | 0.23 | 6.78 | 3.41 | 3.63 | 3.41 | 279393 |
| 1717800000 | 3.39 | -0.04 | -1.17 | 3.44 | 3.4764 | 3.34 | 155732 |
| 1717713600 | 3.43 | -0.07 | -2.00 | 3.47 | 3.54 | 3.4 | 180307 |
| 1717627200 | 3.5 | -0.06 | -1.69 | 3.59 | 3.59 | 3.395 | 178453 |
| 1717540800 | 3.56 | -0.07 | -1.93 | 3.58 | 3.615 | 3.46 | 174345 |
| 1717454400 | 3.63 | -0.02 | -0.55 | 3.64 | 3.87 | 3.56 | 331709 |
| 1717195200 | 3.65 | 0.3 | 8.96 | 3.34 | 3.65 | 3.34 | 289548 |
| 1717108800 | 3.35 | 0.01 | 0.30 | 3.37 | 3.45 | 3.29 | 417101 |
| 1717022400 | 3.34 | -0.07 | -2.05 | 3.38 | 3.385 | 3.3 | 245224 |
| 1716936000 | 3.41 | 0.07 | 2.10 | 3.35 | 3.42 | 3.27 | 155402 |
| 1716590400 | 3.34 | 0.16 | 5.03 | 3.2 | 3.34 | 3.175 | 222579 |
| 1716504000 | 3.18 | 0.04 | 1.27 | 3.14 | 3.2 | 3.09 | 237277 |
| 1716417600 | 3.14 | -0.11 | -3.38 | 3.25 | 3.2504 | 3.07 | 601117 |
| 1716331200 | 3.25 | -0.1 | -2.99 | 3.34 | 3.365 | 3.25 | 252450 |
| 1716244800 | 3.35 | -0.01 | -0.30 | 3.36 | 3.46 | 3.34 | 278627 |
| 1715985600 | 3.36 | -0.03 | -0.88 | 3.39 | 3.45 | 3.29 | 337789 |
| 1715899200 | 3.39 | 0.02 | 0.59 | 3.37 | 3.47 | 3.245 | 396647 |
| 1715812800 | 3.37 | 0.06 | 1.81 | 3.39 | 3.42 | 3.1702 | 698830 |
| 1715726400 | 3.31 | -0.54 | -14.03 | 3.47 | 3.64 | 3.1101 | 815252 |
| 1715640000 | 3.85 | 0.1 | 2.67 | 3.72 | 3.89 | 3.68 | 411406 |
| 1715380800 | 3.75 | -0.2 | -5.06 | 3.94 | 4.045 | 3.655 | 442451 |
| 1715294400 | 3.95 | 0.06 | 1.54 | 3.86 | 3.985 | 3.86 | 216099 |
| 1715208000 | 3.89 | -0.06 | -1.52 | 3.94 | 3.94 | 3.83 | 316318 |
| 1715121600 | 3.95 | 0.18 | 4.77 | 3.78 | 4.07 | 3.74 | 605455 |
| 1715035200 | 3.77 | -0.03 | -0.79 | 3.81 | 3.83 | 3.62 | 344397 |
| 1714776000 | 3.8 | -0.01 | -0.26 | 3.85 | 3.885 | 3.77 | 142234 |
| 1714689600 | 3.81 | 0.19 | 5.25 | 3.64 | 3.84 | 3.585 | 351216 |
| 1714603200 | 3.62 | 0.03 | 0.84 | 3.6 | 3.64 | 3.495 | 268292 |
| 1714516800 | 3.59 | -0.02 | -0.55 | 3.58 | 3.645 | 3.57 | 363587 |
| 1714430400 | 3.61 | 0.08 | 2.27 | 3.58 | 3.66 | 3.53 | 203499 |
| 1714171200 | 3.53 | 0.09 | 2.62 | 3.44 | 3.54 | 3.44 | 156908 |
| 1714084800 | 3.44 | -0.01 | -0.29 | 3.41 | 3.445 | 3.37 | 177371 |
| 1713998400 | 3.45 | 0.04 | 1.17 | 3.4 | 3.46 | 3.345 | 218288 |
| 1713912000 | 3.41 | 0.06 | 1.79 | 3.33 | 3.43 | 3.315 | 138682 |
| 1713825600 | 3.35 | 0.03 | 0.90 | 3.35 | 3.445 | 3.31 | 219446 |
| 1713566400 | 3.32 | 0.06 | 1.84 | 3.2 | 3.34 | 3.2 | 196825 |
| 1713480000 | 3.2599999 | 0.15 | 4.82 | 3.12 | 3.2799999 | 3.06 | 170764 |
| 1713393600 | 3.11 | -0.05 | -1.58 | 3.16 | 3.215 | 3.055 | 236506 |
| 1713307200 | 3.16 | -0.08 | -2.47 | 3.2 | 3.225 | 3.1 | 301503 |
| 1713220800 | 3.24 | -0.11 | -3.28 | 3.38 | 3.42 | 3.17 | 317488 |
| 1712961600 | 3.35 | -0.18 | -5.10 | 3.53 | 3.56 | 3.35 | 359929 |
| 1712875200 | 3.53 | 0.06 | 1.73 | 3.48 | 3.53 | 3.43 | 211600 |
| 1712788800 | 3.47 | -0.09 | -2.53 | 3.48 | 3.52 | 3.39 | 290804 |
| 1712702400 | 3.56 | 0.13 | 3.79 | 3.43 | 3.645 | 3.3902 | 428679 |
| 1712616000 | 3.43 | -0.11 | -3.11 | 3.57 | 3.67 | 3.43 | 421901 |
| 1712356800 | 3.54 | -0.12 | -3.28 | 3.64 | 3.83 | 3.54 | 432085 |
| 1712270400 | 3.66 | -0.01 | -0.27 | 3.68 | 3.76 | 3.57 | 580447 |
| 1712184000 | 3.67 | 0.05 | 1.38 | 3.6 | 3.69 | 3.555 | 218675 |
| 1712097600 | 3.62 | 0.17 | 4.93 | 3.43 | 3.65 | 3.38 | 311866 |
| 1712011200 | 3.45 | -0.08 | -2.27 | 3.56 | 3.63 | 3.39 | 348612 |
| 1711665600 | 3.53 | -0.32 | -8.31 | 3.87 | 3.89 | 3.53 | 652888 |
| 1711579200 | 3.85 | 0.01 | 0.26 | 3.83 | 3.93 | 3.675 | 869115 |
| 1711492800 | 3.84 | 0.36 | 10.34 | 3.49 | 3.88 | 3.48 | 1111492 |
| 1711406400 | 3.48 | 0.17 | 5.14 | 3.33 | 3.48 | 3.295 | 426280 |
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
