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 | 0.03 | 0.958466453674 | 3.13 | 3.22 | 3.09 | 280390 | 3.16421168 | CS |
| 4 | -0.142 | -4.30042398546 | 3.302 | 3.3131 | 3.09 | 274664 | 3.18060484 | CS |
| 12 | -0.04 | -1.25 | 3.2 | 3.36 | 2.98 | 339804 | 3.16726425 | CS |
| 26 | 0.18 | 6.04026845638 | 2.98 | 3.36 | 2.82 | 491038 | 3.04099603 | CS |
| 52 | 0.17 | 5.6856187291 | 2.99 | 3.36 | 2.7 | 455422 | 2.96961934 | CS |
| 156 | -1.84 | -36.8 | 5 | 5.05 | 2.5 | 505885 | 3.11520175 | CS |
| 260 | -2.07 | -39.5793499044 | 5.23 | 5.51 | 1.98 | 552124 | 3.77481988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 3.16 | -0.01 | -0.32 | 3.18 | 3.1805 | 3.09 | 284332 |
| 1736293200 | 3.17 | -0.03 | -0.94 | 3.22 | 3.22 | 3.14 | 122077 |
| 1736206800 | 3.2 | 0.05 | 1.59 | 3.175 | 3.22 | 3.17 | 446258 |
| 1735947600 | 3.15 | 0.03 | 0.96 | 3.1389 | 3.17 | 3.11 | 293490 |
| 1735861200 | 3.12 | -0.01 | -0.32 | 3.13 | 3.15 | 3.11 | 255791 |
| 1735688400 | 3.13 | -0.03 | -0.95 | 3.17 | 3.2 | 3.12 | 307568 |
| 1735602000 | 3.16 | 0.01 | 0.32 | 3.1549999 | 3.16 | 3.14 | 258776 |
| 1735342800 | 3.15 | -0.04 | -1.25 | 3.18 | 3.18 | 3.14 | 274101 |
| 1735256400 | 3.19 | 0.01 | 0.31 | 3.18 | 3.2 | 3.165 | 209800 |
| 1735077840 | 3.18 | 0.01 | 0.32 | 3.19 | 3.19 | 3.1549999 | 127408 |
| 1734997200 | 3.17 | 0.02 | 0.63 | 3.1549999 | 3.17 | 3.13 | 326014 |
| 1734738000 | 3.15 | 0.02 | 0.64 | 3.1032 | 3.17 | 3.1 | 160116 |
| 1734651600 | 3.13 | -0.02 | -0.63 | 3.175 | 3.18 | 3.11 | 280136 |
| 1734565200 | 3.15 | -0.09 | -2.78 | 3.23 | 3.29 | 3.12 | 475604 |
| 1734478800 | 3.24 | 0 | 0.00 | 3.25 | 3.25 | 3.2 | 281904 |
| 1734392400 | 3.24 | -0.04 | -1.22 | 3.265 | 3.29 | 3.23 | 380420 |
| 1734133200 | 3.2799999 | -0.01 | -0.30 | 3.2799999 | 3.2799999 | 3.22 | 221475 |
| 1734046800 | 3.29 | -0.05 | -1.50 | 3.302 | 3.3131 | 3.2799999 | 238684 |
| 1733960400 | 3.34 | 0.04 | 1.21 | 3.3101 | 3.34 | 3.31 | 447758 |
| 1733874000 | 3.3 | 0.02 | 0.61 | 3.31 | 3.33 | 3.27 | 389727 |
| 1733787600 | 3.2799999 | -0.06 | -1.80 | 3.35 | 3.36 | 3.2799999 | 267617 |
| 1733528400 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.32 | 178409 |
| 1733442000 | 3.32 | 0.01 | 0.30 | 3.32 | 3.33 | 3.29 | 280042 |
| 1733355600 | 3.31 | -0.02 | -0.60 | 3.321 | 3.35 | 3.29 | 199765 |
| 1733269200 | 3.33 | 0.02 | 0.60 | 3.3217 | 3.33 | 3.3 | 228794 |
| 1733182800 | 3.31 | -0.02 | -0.60 | 3.35 | 3.35 | 3.3 | 144817 |
| 1732917840 | 3.33 | 0.04 | 1.22 | 3.2897 | 3.35 | 3.2799999 | 116498 |
| 1732750800 | 3.29 | 0.04 | 1.23 | 3.2823 | 3.3 | 3.25 | 317833 |
| 1732664400 | 3.25 | -0.05 | -1.52 | 3.29 | 3.295 | 3.24 | 454361 |
| 1732578000 | 3.3 | 0.04 | 1.23 | 3.2799999 | 3.32 | 3.2799999 | 322014 |
| 1732318800 | 3.2599999 | 0 | 0.00 | 3.255 | 3.27 | 3.25 | 345191 |
| 1732232400 | 3.2599999 | 0.03 | 0.93 | 3.2599999 | 3.27 | 3.23 | 672317 |
| 1732146000 | 3.23 | -0.01 | -0.31 | 3.23 | 3.25 | 3.205 | 233221 |
| 1732059600 | 3.24 | 0.13 | 4.18 | 3.11 | 3.24 | 3.11 | 287374 |
| 1731973200 | 3.11 | 0.04 | 1.30 | 3.087 | 3.11 | 3.08 | 270867 |
| 1731714000 | 3.07 | -0.07 | -2.23 | 3.12 | 3.12 | 3.05 | 189096 |
| 1731627600 | 3.14 | -0.01 | -0.32 | 3.165 | 3.17 | 3.11 | 496834 |
| 1731541200 | 3.15 | -0.03 | -0.94 | 3.175 | 3.185 | 3.14 | 439215 |
| 1731454800 | 3.18 | -0.06 | -1.85 | 3.2 | 3.21 | 3.1549999 | 234417 |
| 1731368400 | 3.24 | 0.07 | 2.21 | 3.195 | 3.24 | 3.19 | 346733 |
| 1731109200 | 3.17 | 0.02 | 0.63 | 3.17 | 3.19 | 3.17 | 204459 |
| 1731022800 | 3.15 | 0.01 | 0.32 | 3.16 | 3.19 | 3.15 | 322907 |
| 1730936400 | 3.14 | 0.01 | 0.32 | 3.16 | 3.165 | 3.11 | 369021 |
| 1730850000 | 3.13 | 0.09 | 2.96 | 3.047 | 3.13 | 3.04 | 683024 |
| 1730763600 | 3.04 | 0.05 | 1.67 | 2.99 | 3.04 | 2.99 | 458022 |
| 1730500800 | 2.99 | -0.02 | -0.66 | 3.0099999 | 3.04 | 2.98 | 517187 |
| 1730414400 | 3.0099999 | -0.04 | -1.31 | 3.025 | 3.0375 | 2.98 | 544126 |
| 1730328000 | 3.05 | 0.01 | 0.33 | 3.0567 | 3.065 | 3.0099999 | 788540 |
| 1730241600 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.0299999 | 397673 |
| 1730155200 | 3.06 | 0.01 | 0.33 | 3.065 | 3.08 | 3.04 | 417213 |
| 1729896000 | 3.05 | -0.05 | -1.61 | 3.1 | 3.12 | 3.05 | 997863 |
| 1729809600 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3.06 | 260922 |
| 1729723200 | 3.08 | -0.07 | -2.22 | 3.1412 | 3.1412 | 3.075 | 164327 |
| 1729636800 | 3.15 | -0.01 | -0.32 | 3.15 | 3.17 | 3.1399 | 333741 |
| 1729550400 | 3.16 | 0 | 0.00 | 3.17 | 3.17 | 3.14 | 313493 |
| 1729291200 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 3.15 | 162313 |
| 1729204800 | 3.16 | -0.04 | -1.25 | 3.2 | 3.21 | 3.15 | 627117 |
| 1729118400 | 3.2 | 0.03 | 0.95 | 3.17 | 3.22 | 3.165 | 313207 |
| 1729032000 | 3.17 | 0 | 0.00 | 3.18 | 3.18 | 3.14 | 200707 |
| 1728945600 | 3.17 | 0.04 | 1.28 | 3.13 | 3.2 | 3.1212 | 397277 |
| 1728686400 | 3.13 | 0.01 | 0.32 | 3.11 | 3.15 | 3.1 | 379122 |
| 1728600000 | 3.12 | -0.06 | -1.89 | 3.18 | 3.18 | 3.0989 | 437045 |
| 1728513600 | 3.18 | 0.06 | 1.92 | 3.12 | 3.19 | 3.105 | 708195 |
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
