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 | 0.07 | 1.46443514644 | 4.78 | 4.88 | 4.63 | 187281 | 4.75400189 | CS |
| 4 | 0.18 | 3.85438972163 | 4.67 | 4.93 | 4.51 | 304279 | 4.71906846 | CS |
| 12 | 0.25 | 5.4347826087 | 4.6 | 4.9301 | 3.84 | 265683 | 4.47378898 | CS |
| 26 | -0.21 | -4.15019762846 | 5.06 | 5.16 | 3.84 | 277172 | 4.49320354 | CS |
| 52 | -0.68 | -12.2965641953 | 5.53 | 6.195 | 3.84 | 351090 | 5.16958877 | CS |
| 156 | 2.96 | 156.613756614 | 1.89 | 6.195 | 1 | 579472 | 3.08740106 | CS |
| 260 | -6.28 | -56.4240790656 | 11.13 | 12.08 | 1 | 1051110 | 3.25168864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 4.8099999 | 0.07 | 1.48 | 4.73 | 4.83 | 4.63 | 235068 |
| 1735342800 | 4.74 | 0.04 | 0.85 | 4.6405 | 4.7699999 | 4.6401 | 235918 |
| 1735256400 | 4.7 | -0.07 | -1.47 | 4.7699999 | 4.7909 | 4.63 | 204425 |
| 1735077840 | 4.7699999 | 0.02 | 0.42 | 4.78 | 4.8 | 4.73 | 73713 |
| 1734997200 | 4.75 | 0.04 | 0.85 | 4.74 | 4.7699999 | 4.7 | 112673 |
| 1734738000 | 4.71 | -0.06 | -1.26 | 4.79 | 4.82 | 4.71 | 276515 |
| 1734651600 | 4.7699999 | 0.02 | 0.42 | 4.84 | 4.845 | 4.72 | 164157 |
| 1734565200 | 4.75 | -0.06 | -1.25 | 4.745 | 4.93 | 4.67 | 959390 |
| 1734478800 | 4.8099999 | 0.15 | 3.22 | 4.59 | 4.84 | 4.57 | 1057648 |
| 1734392400 | 4.66 | 0.01 | 0.22 | 4.6 | 4.72 | 4.6 | 93089 |
| 1734133200 | 4.65 | -0.02 | -0.43 | 4.7074999 | 4.8099999 | 4.62 | 541118 |
| 1734046800 | 4.67 | -0.04 | -0.85 | 4.68 | 4.76 | 4.57 | 551957 |
| 1733960400 | 4.71 | 0.1 | 2.17 | 4.6 | 4.78 | 4.55 | 411398 |
| 1733874000 | 4.61 | 0.06 | 1.32 | 4.57 | 4.7394999 | 4.5599999 | 362268 |
| 1733787600 | 4.55 | 0.01 | 0.22 | 4.5855 | 4.66 | 4.55 | 116907 |
| 1733528400 | 4.54 | -0.18 | -3.81 | 4.72 | 4.74 | 4.51 | 165068 |
| 1733442000 | 4.72 | 0.02 | 0.43 | 4.7619 | 4.8399 | 4.71 | 64582 |
| 1733355600 | 4.7 | -0.06 | -1.26 | 4.7901 | 4.82 | 4.62 | 87583 |
| 1733269200 | 4.76 | 0.04 | 0.85 | 4.67 | 4.79 | 4.67 | 67823 |
| 1733182800 | 4.72 | -0.1 | -2.07 | 4.65 | 4.75 | 4.4908 | 263910 |
| 1732917840 | 4.82 | -0.01 | -0.21 | 4.855 | 4.9301 | 4.79 | 17347 |
| 1732750800 | 4.83 | 0.09 | 1.90 | 4.7737 | 4.9 | 4.7514 | 111344 |
| 1732664400 | 4.74 | 0.16 | 3.49 | 4.605 | 4.83 | 4.5506 | 180691 |
| 1732578000 | 4.58 | 0.14 | 3.15 | 4.45 | 4.7361 | 4.41 | 380051 |
| 1732318800 | 4.44 | -0.01 | -0.22 | 4.4898999 | 4.4898999 | 4.3708 | 113922 |
| 1732232400 | 4.45 | -0.05 | -1.11 | 4.48 | 4.5199999 | 4.4101 | 100933 |
| 1732146000 | 4.5 | 0.16 | 3.69 | 4.3521 | 4.545 | 4.335 | 128324 |
| 1732059600 | 4.34 | 0.02 | 0.46 | 4.3614 | 4.39 | 4.28 | 1081671 |
| 1731973200 | 4.32 | 0.03 | 0.70 | 4.3004 | 4.3459 | 4.21 | 321206 |
| 1731714000 | 4.29 | -0.11 | -2.50 | 4.41 | 4.4114 | 4.21 | 136281 |
| 1731627600 | 4.4 | 0.07 | 1.62 | 4.35 | 4.53 | 4.34 | 351338 |
| 1731541200 | 4.33 | 0.2 | 4.84 | 4.01 | 4.37 | 3.84 | 792190 |
| 1731454800 | 4.13 | -0.27 | -6.14 | 4.45 | 4.47 | 4.13 | 246967 |
| 1731368400 | 4.4 | 0.2 | 4.76 | 4.25 | 4.49 | 4.24 | 326624 |
| 1731109200 | 4.2 | 0.03 | 0.72 | 4.2264 | 4.25 | 4.07 | 203052 |
| 1731022800 | 4.17 | 0.13 | 3.22 | 4.0983 | 4.21 | 4.05 | 248158 |
| 1730936400 | 4.04 | -0.04 | -0.98 | 4.124 | 4.2484 | 4.04 | 227512 |
| 1730850000 | 4.08 | 0.1 | 2.51 | 3.9702 | 4.08 | 3.97 | 215511 |
| 1730763600 | 3.98 | -0.06 | -1.49 | 4 | 4.1 | 3.97 | 188573 |
| 1730500800 | 4.04 | 0.04 | 1.00 | 4 | 4.11 | 3.97 | 275553 |
| 1730414400 | 4 | -0.08 | -1.96 | 4.065 | 4.1 | 3.95 | 230912 |
| 1730328000 | 4.08 | 0.06 | 1.49 | 3.985 | 4.1 | 3.9612 | 183018 |
| 1730241600 | 4.0199999 | -0.06 | -1.47 | 4.05 | 4.0599999 | 3.96 | 181687 |
| 1730155200 | 4.08 | -0.15 | -3.55 | 4.18 | 4.24 | 4.0599999 | 86383 |
| 1729896000 | 4.23 | 0.03 | 0.71 | 4.22 | 4.3 | 4.17 | 171232 |
| 1729809600 | 4.2 | 0.02 | 0.48 | 4.14 | 4.225 | 4.11 | 191154 |
| 1729723200 | 4.18 | -0.02 | -0.48 | 4.15 | 4.2 | 4.08 | 174120 |
| 1729636800 | 4.2 | 0.02 | 0.48 | 4.155 | 4.23 | 4.11 | 262830 |
| 1729550400 | 4.18 | -0.12 | -2.79 | 4.29 | 4.3 | 4.11 | 295945 |
| 1729291200 | 4.3 | 0 | 0.00 | 4.3 | 4.32 | 4.18 | 254960 |
| 1729204800 | 4.3 | -0.02 | -0.46 | 4.26 | 4.3099999 | 4.17 | 285083 |
| 1729118400 | 4.32 | 0 | 0.00 | 4.28 | 4.41 | 4.25 | 388614 |
| 1729032000 | 4.32 | -0.18 | -4.00 | 4.41 | 4.49 | 4.24 | 146492 |
| 1728945600 | 4.5 | -0.06 | -1.32 | 4.51 | 4.602 | 4.44 | 339442 |
| 1728686400 | 4.5599999 | -0.24 | -5.00 | 4.74 | 4.8099999 | 4.5599999 | 102161 |
| 1728600000 | 4.8 | -0.01 | -0.21 | 4.75 | 4.8193 | 4.66 | 80787 |
| 1728513600 | 4.8099999 | 0 | 0.00 | 4.8 | 4.93 | 4.7468 | 103324 |
| 1728427200 | 4.8099999 | 0.18 | 3.89 | 4.6 | 4.86 | 4.5 | 238999 |
| 1728340800 | 4.63 | 0.22 | 4.99 | 4.37 | 4.65 | 4.37 | 226240 |
| 1728081600 | 4.41 | 0.01 | 0.23 | 4.3437 | 4.43 | 4.26 | 163527 |
| 1727995200 | 4.4 | 0.02 | 0.46 | 4.3513 | 4.5199999 | 4.3099999 | 92899 |
| 1727908800 | 4.38 | -0.12 | -2.67 | 4.51 | 4.51 | 4.34 | 88994 |
| 1727822400 | 4.5 | 0 | 0.00 | 4.46 | 4.57 | 4.46 | 48652 |
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
