We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.60303687636 | 4.61 | 4.69 | 4.47 | 1004146 | 4.61875758 | CS |
| 4 | -0.02 | -0.443458980044 | 4.51 | 4.845 | 4.3 | 1276680 | 4.55542411 | CS |
| 12 | -0.21 | -4.46808510638 | 4.7 | 5.1 | 4.3 | 1032223 | 4.63102295 | CS |
| 26 | -0.85 | -15.9176029963 | 5.34 | 5.4 | 4.2116 | 1207175 | 4.69013683 | CS |
| 52 | 0.11 | 2.51141552511 | 4.38 | 5.92 | 4.06 | 1452411 | 4.7937315 | CS |
| 156 | -6.06 | -57.4407582938 | 10.55 | 11.535 | 3.9 | 1711544 | 6.9147679 | CS |
| 260 | -10.35 | -69.74393531 | 14.84 | 15 | 3.9 | 1801124 | 8.21719577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 4.49 | -0.13 | -2.81 | 4.63 | 4.64 | 4.47 | 4155861 |
| 1718923200 | 4.62 | 0 | 0.00 | 4.61 | 4.64 | 4.562 | 925393 |
| 1718750400 | 4.62 | 0.01 | 0.22 | 4.64 | 4.67 | 4.585 | 787617 |
| 1718664000 | 4.61 | -0.03 | -0.65 | 4.61 | 4.64 | 4.545 | 1702057 |
| 1718404800 | 4.64 | -0.01 | -0.22 | 4.61 | 4.69 | 4.61 | 601515 |
| 1718318400 | 4.65 | 0.05 | 1.09 | 4.58 | 4.67 | 4.545 | 968309 |
| 1718232000 | 4.6 | 0.11 | 2.45 | 4.69 | 4.845 | 4.575 | 1224296 |
| 1718145600 | 4.49 | -0.09 | -1.97 | 4.53 | 4.58 | 4.48 | 2589903 |
| 1718059200 | 4.58 | 0.05 | 1.10 | 4.47 | 4.63 | 4.44 | 1618559 |
| 1717800000 | 4.53 | -0.06 | -1.31 | 4.49 | 4.55 | 4.445 | 1642209 |
| 1717713600 | 4.59 | -0.02 | -0.43 | 4.58 | 4.62 | 4.545 | 352945 |
| 1717627200 | 4.61 | -0.03 | -0.65 | 4.64 | 4.64 | 4.5199999 | 925603 |
| 1717540800 | 4.64 | -0.04 | -0.85 | 4.66 | 4.71 | 4.63 | 910615 |
| 1717454400 | 4.68 | 0.13 | 2.86 | 4.62 | 4.68 | 4.565 | 989520 |
| 1717195200 | 4.55 | 0.04 | 0.89 | 4.54 | 4.675 | 4.5 | 3579077 |
| 1717108800 | 4.51 | 0.14 | 3.20 | 4.44 | 4.5199999 | 4.39 | 1082823 |
| 1717022400 | 4.37 | -0.06 | -1.35 | 4.35 | 4.39 | 4.3 | 995897 |
| 1716936000 | 4.43 | -0.04 | -0.89 | 4.48 | 4.55 | 4.4 | 1365959 |
| 1716590400 | 4.47 | 0 | 0.00 | 4.51 | 4.55 | 4.45 | 774482 |
| 1716504000 | 4.47 | -0.11 | -2.40 | 4.57 | 4.59 | 4.43 | 1030611 |
| 1716417600 | 4.58 | -0.1 | -2.14 | 4.65 | 4.69 | 4.564 | 980859 |
| 1716331200 | 4.68 | 0.05 | 1.08 | 4.63 | 4.6849999 | 4.61 | 667671 |
| 1716244800 | 4.63 | -0.2 | -4.14 | 4.82 | 4.82 | 4.61 | 1469346 |
| 1715985600 | 4.83 | 0.03 | 0.63 | 4.83 | 4.85 | 4.78 | 853154 |
| 1715899200 | 4.8 | -0.06 | -1.23 | 4.88 | 4.88 | 4.79 | 1024391 |
| 1715812800 | 4.86 | -0.03 | -0.61 | 4.98 | 4.995 | 4.84 | 1873337 |
| 1715726400 | 4.89 | 0.03 | 0.62 | 4.93 | 4.97 | 4.83 | 890944 |
| 1715640000 | 4.86 | 0.08 | 1.67 | 4.83 | 4.91 | 4.8 | 730578 |
| 1715380800 | 4.78 | -0.05 | -1.04 | 4.83 | 4.88 | 4.75 | 541646 |
| 1715294400 | 4.83 | 0.04 | 0.84 | 4.8 | 4.83 | 4.74 | 1035076 |
| 1715208000 | 4.79 | -0.06 | -1.24 | 4.8 | 4.82 | 4.75 | 725375 |
| 1715121600 | 4.85 | -0.01 | -0.21 | 4.89 | 4.9349999 | 4.82 | 915067 |
| 1715035200 | 4.86 | 0.05 | 1.04 | 4.89 | 4.98 | 4.8 | 643008 |
| 1714776000 | 4.8099999 | 0.01 | 0.21 | 4.94 | 5.1 | 4.74 | 972004 |
| 1714689600 | 4.8 | 0.18 | 3.90 | 4.7 | 4.82 | 4.55 | 1673391 |
| 1714603200 | 4.62 | -0.02 | -0.43 | 4.64 | 4.75 | 4.57 | 973669 |
| 1714516800 | 4.64 | -0.12 | -2.52 | 4.73 | 4.79 | 4.63 | 1225786 |
| 1714430400 | 4.76 | 0.09 | 1.93 | 4.71 | 4.78 | 4.7 | 446680 |
| 1714171200 | 4.67 | 0.05 | 1.08 | 4.66 | 4.73 | 4.65 | 442656 |
| 1714084800 | 4.62 | -0.07 | -1.49 | 4.62 | 4.6449999 | 4.58 | 715817 |
| 1713998400 | 4.69 | -0.02 | -0.42 | 4.65 | 4.7 | 4.59 | 858246 |
| 1713912000 | 4.71 | 0.1 | 2.17 | 4.61 | 4.7699999 | 4.61 | 502679 |
| 1713825600 | 4.61 | 0.04 | 0.88 | 4.6 | 4.66 | 4.5599999 | 600332 |
| 1713566400 | 4.57 | 0.12 | 2.70 | 4.43 | 4.575 | 4.43 | 921039 |
| 1713480000 | 4.45 | -0.03 | -0.67 | 4.5199999 | 4.58 | 4.445 | 1115685 |
| 1713393600 | 4.48 | -0.08 | -1.75 | 4.5599999 | 4.62 | 4.48 | 1358137 |
| 1713307200 | 4.5599999 | -0.03 | -0.65 | 4.5199999 | 4.59 | 4.465 | 1259007 |
| 1713220800 | 4.59 | -0.1 | -2.13 | 4.71 | 4.74 | 4.55 | 655104 |
| 1712961600 | 4.69 | -0.02 | -0.42 | 4.68 | 4.725 | 4.62 | 1268498 |
| 1712875200 | 4.71 | 0.1 | 2.17 | 4.63 | 4.74 | 4.6 | 1095427 |
| 1712788800 | 4.61 | -0.21 | -4.36 | 4.6 | 4.6449999 | 4.5 | 1026453 |
| 1712702400 | 4.82 | 0.11 | 2.34 | 4.73 | 4.82 | 4.725 | 925932 |
| 1712616000 | 4.71 | 0.14 | 3.06 | 4.65 | 4.76 | 4.62 | 823210 |
| 1712356800 | 4.57 | 0.08 | 1.78 | 4.46 | 4.58 | 4.42 | 1088414 |
| 1712270400 | 4.49 | -0.04 | -0.88 | 4.61 | 4.64 | 4.4225 | 885512 |
| 1712184000 | 4.53 | 0.08 | 1.80 | 4.4 | 4.53 | 4.4 | 635715 |
| 1712097600 | 4.45 | -0.1 | -2.20 | 4.5 | 4.5 | 4.39 | 648466 |
| 1712011200 | 4.55 | -0.14 | -2.99 | 4.7 | 4.7 | 4.53 | 568577 |
| 1711665600 | 4.69 | 0.09 | 1.96 | 4.59 | 4.76 | 4.59 | 1066818 |
| 1711579200 | 4.6 | 0.16 | 3.60 | 4.46 | 4.615 | 4.44 | 742306 |
| 1711492800 | 4.44 | -0.11 | -2.42 | 4.6 | 4.61 | 4.44 | 1072192 |
| 1711406400 | 4.55 | -0.06 | -1.30 | 4.61 | 4.655 | 4.545 | 1221591 |
| 1711147200 | 4.61 | -0.22 | -4.55 | 4.83 | 4.9 | 4.61 | 1096289 |
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
