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 | 0.26 | 4.06885758998 | 6.39 | 7.03 | 5.8806 | 4779 | 6.51766228 | DR |
| 4 | 0.4 | 6.4 | 6.25 | 7.18 | 5.8806 | 5269 | 6.32493836 | DR |
| 12 | 0.9 | 15.652173913 | 5.75 | 9.3 | 5.035 | 8174 | 6.78028458 | DR |
| 26 | -1.37 | -17.0822942643 | 8.02 | 9.3 | 5.02 | 6093 | 6.70258757 | DR |
| 52 | 1.57 | 30.905511811 | 5.08 | 9.3 | 4.7472 | 5642 | 6.62449292 | DR |
| 156 | -0.01 | -0.15015015015 | 6.66 | 9.5699 | 1.52 | 19524 | 4.95327303 | DR |
| 260 | -12.85 | -65.8974358974 | 19.5 | 27 | 1.52 | 14792 | 6.46119965 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 6.65 | -0.35 | -5.00 | 7.02 | 7.1611 | 6.32 | 10919 |
| 1732318800 | 7 | 0.51 | 7.86 | 6.48 | 7.03 | 6.48 | 4301 |
| 1732232400 | 6.49 | 0.18 | 2.85 | 6.94 | 7 | 6.33 | 7421 |
| 1732146000 | 6.3099999 | -0.08 | -1.19 | 6.46 | 6.76 | 6.15 | 1467 |
| 1732059600 | 6.3863 | 0.17 | 2.67 | 6.18 | 6.4 | 5.8806 | 9758 |
| 1731973200 | 6.22 | 0 | 0.00 | 6.39 | 6.39 | 6.22 | 950 |
| 1731714000 | 6.22 | -0.01 | -0.16 | 6.14 | 6.49 | 6.01 | 4674 |
| 1731627600 | 6.23 | 0.03 | 0.48 | 6.09 | 6.4706 | 6 | 7409 |
| 1731541200 | 6.2 | -0.16 | -2.52 | 6.25 | 6.25 | 6.0876 | 1014 |
| 1731454800 | 6.36 | -0.24 | -3.63 | 6.38 | 6.38 | 6.14 | 991 |
| 1731368400 | 6.5999 | -0 | -0.00 | 6.3099999 | 7.18 | 6.0895 | 7612 |
| 1731109200 | 6.6 | 0.12 | 1.85 | 6.61 | 7 | 6.51 | 1649 |
| 1731022800 | 6.48 | 0.38 | 6.23 | 6.49 | 6.57 | 6.18 | 2588 |
| 1730936400 | 6.1 | -0.02 | -0.33 | 6.041 | 6.39 | 6 | 12243 |
| 1730850000 | 6.12 | 0.05 | 0.82 | 6.29 | 6.55 | 6.05 | 14440 |
| 1730763600 | 6.07 | -0.22 | -3.54 | 6.29 | 6.29 | 6.01 | 3166 |
| 1730500800 | 6.2927 | 0 | 0.00 | 6.34 | 6.45 | 6.29 | 307 |
| 1730414400 | 6.2927 | -0.19 | -2.89 | 6.45 | 6.5 | 6.0599999 | 11991 |
| 1730328000 | 6.48 | 0.26 | 4.18 | 6.39 | 6.54 | 6.1 | 7338 |
| 1730241600 | 6.22 | -0.03 | -0.48 | 6.15 | 6.415 | 6.15 | 1134 |
| 1730155200 | 6.25 | -0.04 | -0.64 | 6.25 | 6.5 | 6.17 | 4932 |
| 1729896000 | 6.29 | -0.19 | -2.93 | 6.5 | 6.5 | 6.29 | 842 |
| 1729809600 | 6.48 | -0.07 | -1.11 | 6.4 | 6.5 | 6.03 | 3679 |
| 1729723200 | 6.553 | 0.15 | 2.39 | 6.38 | 6.5999 | 5.95 | 15179 |
| 1729636800 | 6.4 | 0.1 | 1.59 | 6.8 | 7.08 | 6.11 | 5575 |
| 1729550400 | 6.3 | 0.05 | 0.79 | 6.14 | 6.5 | 6.14 | 4322 |
| 1729291200 | 6.2504 | -0.18 | -2.79 | 6.96 | 6.96 | 6.18 | 6899 |
| 1729204800 | 6.43 | 0.21 | 3.38 | 5.97 | 6.4699 | 5.97 | 4997 |
| 1729118400 | 6.22 | -0.74 | -10.63 | 6.9437 | 6.9437 | 5.7 | 12423 |
| 1729032000 | 6.96 | -0.04 | -0.57 | 6.79 | 6.99 | 6.79 | 1957 |
| 1728945600 | 7 | -0.06 | -0.78 | 7.08 | 7.08 | 6.84 | 2841 |
| 1728686400 | 7.055 | 0.12 | 1.73 | 6.87 | 7.3999 | 6.87 | 6101 |
| 1728600000 | 6.9352 | -0.08 | -1.21 | 7.04 | 7.38 | 6.9352 | 3259 |
| 1728513600 | 7.02 | -0.08 | -1.13 | 7.36 | 7.36 | 6.9 | 5624 |
| 1728427200 | 7.1 | -0.41 | -5.46 | 7.4 | 7.51 | 6.99 | 8514 |
| 1728340800 | 7.51 | -0.59 | -7.28 | 7.96 | 8 | 7.1512 | 12920 |
| 1728081600 | 8.1 | -0.15 | -1.82 | 8.06 | 8.19 | 7.87 | 13734 |
| 1727995200 | 8.25 | -0.2 | -2.37 | 9 | 9 | 7.6 | 26928 |
| 1727908800 | 8.45 | 0.87 | 11.47 | 8 | 9.3 | 7.5072 | 41345 |
| 1727822400 | 7.5806 | 0.08 | 1.07 | 7.09 | 7.8 | 7.09 | 8798 |
| 1727736000 | 7.5 | 0.11 | 1.49 | 7.78 | 7.78 | 7.34 | 2394 |
| 1727476800 | 7.39 | -0.12 | -1.60 | 7.72 | 8 | 7.12 | 8483 |
| 1727390400 | 7.51 | 1.2 | 19.02 | 6.61 | 7.9198 | 6.61 | 43093 |
| 1727304000 | 6.3099999 | 0.06 | 0.96 | 6.19 | 6.3099999 | 6.0199999 | 882 |
| 1727217600 | 6.25 | 0.28 | 4.69 | 6.22 | 6.59 | 5.7 | 14369 |
| 1727131200 | 5.97 | 0.49 | 8.94 | 5.48 | 6.6 | 5.48 | 7973 |
| 1726872000 | 5.48 | -0.12 | -2.14 | 5.39 | 5.83 | 5.39 | 1580 |
| 1726785600 | 5.5999 | -0.1 | -1.76 | 5.6 | 6.49 | 5.1899 | 13775 |
| 1726699200 | 5.7 | 0.08 | 1.44 | 5.7 | 5.7 | 5.7 | 485 |
| 1726612800 | 5.619 | 0.54 | 10.61 | 5.58 | 6.14 | 5.25 | 2143 |
| 1726526400 | 5.08 | -0.98 | -16.18 | 6.1 | 6.3099999 | 5.035 | 10113 |
| 1726267200 | 6.0603999 | -0.25 | -3.96 | 5.85 | 6.1501 | 5.57 | 13257 |
| 1726180800 | 6.3099999 | 0 | 0.00 | 6.32 | 6.32 | 5.95 | 647 |
| 1726094400 | 6.3099999 | 0.25 | 4.13 | 6.41 | 6.5 | 6.15 | 6728 |
| 1726008000 | 6.0599999 | -0.06 | -0.98 | 6.41 | 6.41 | 6.0599999 | 3249 |
| 1725921600 | 6.12 | 0.35 | 6.07 | 5.95 | 6.6552 | 5.5599999 | 20008 |
| 1725662400 | 5.7699999 | 0.17 | 3.04 | 5.7699999 | 6.1716 | 5.5864 | 10380 |
| 1725576000 | 5.6 | -0.39 | -6.51 | 6.03 | 6.03 | 5.46 | 7060 |
| 1725489600 | 5.99 | -0.05 | -0.83 | 6 | 6.04 | 5.75 | 17289 |
| 1725403200 | 6.04 | 0.29 | 5.04 | 5.75 | 6.19 | 5.75 | 7016 |
| 1725057600 | 5.75 | 0 | 0.00 | 5.89 | 5.89 | 5.75 | 494 |
| 1724971200 | 5.75 | -0.03 | -0.52 | 5.75 | 5.75 | 5.75 | 632 |
| 1724884800 | 5.78 | -0.08 | -1.37 | 5.78 | 5.78 | 5.78 | 321 |
| 1724798400 | 5.86 | -0.14 | -2.33 | 5.92 | 5.97 | 5.86 | 944 |
| 1724712000 | 6 | -0.09 | -1.48 | 6 | 6 | 6 | 310 |
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
