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 | -0.08 | -1.56862745098 | 5.1 | 5.23 | 4.85 | 3004277 | 5.08448403 | DR |
| 4 | 0.29 | 6.1310782241 | 4.73 | 5.23 | 4.5807 | 2961131 | 4.91566113 | DR |
| 12 | 0.26 | 5.46218487395 | 4.76 | 5.23 | 4.43 | 3046421 | 4.73799319 | DR |
| 26 | 0.71 | 16.4733178654 | 4.31 | 5.23 | 4.27 | 2819914 | 4.7974336 | DR |
| 52 | 1.09 | 27.7353689567 | 3.93 | 5.27 | 3.87 | 2748240 | 4.73818824 | DR |
| 156 | 1.32 | 35.6756756757 | 3.7 | 5.27 | 2.26 | 4140960 | 3.55564994 | DR |
| 260 | 1 | 24.8756218905 | 4.02 | 5.27 | 1.78 | 5529618 | 3.23589843 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 4.95 | -0.14 | -2.75 | 4.88 | 5.01 | 4.85 | 3127581 |
| 1738366800 | 5.09 | -0.11 | -2.12 | 5.12 | 5.14 | 5.05 | 2919663 |
| 1738280400 | 5.2 | 0.06 | 1.17 | 5.17 | 5.23 | 5.15 | 2485942 |
| 1738194000 | 5.14 | 0.03 | 0.59 | 5.12 | 5.19 | 5.12 | 3116030 |
| 1738107600 | 5.11 | -0.03 | -0.58 | 5.1 | 5.1189 | 5.05 | 2499269 |
| 1738021200 | 5.14 | 0.06 | 1.18 | 5.1 | 5.14 | 5.1 | 3316720 |
| 1737762000 | 5.08 | 0.22 | 4.53 | 5.07 | 5.09 | 5.07 | 2501249 |
| 1737675600 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1737589200 | 4.86 | -0.09 | -1.82 | 4.92 | 4.92 | 4.85 | 3980525 |
| 1737502800 | 4.95 | 0.06 | 1.23 | 4.95 | 4.96 | 4.925 | 3386960 |
| 1737157200 | 4.89 | 0 | 0.00 | 4.89 | 4.93 | 4.87 | 1891195 |
| 1737070800 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9 | 4.85 | 2063157 |
| 1736984400 | 4.87 | 0.06 | 1.25 | 4.87 | 4.91 | 4.85 | 3061827 |
| 1736898000 | 4.8099999 | 0.16 | 3.44 | 4.76 | 4.82 | 4.7401 | 3349179 |
| 1736811600 | 4.65 | 0.03 | 0.65 | 4.6 | 4.66 | 4.5807 | 2640300 |
| 1736552400 | 4.62 | -0.04 | -0.86 | 4.68 | 4.7 | 4.61 | 2685400 |
| 1736379600 | 4.66 | -0.03 | -0.64 | 4.6391 | 4.67 | 4.6201 | 2074787 |
| 1736293200 | 4.69 | 0.06 | 1.30 | 4.725 | 4.74 | 4.67 | 4032700 |
| 1736206800 | 4.63 | 0.14 | 3.12 | 4.575 | 4.69 | 4.57 | 5376539 |
| 1735947600 | 4.49 | 0.03 | 0.67 | 4.49 | 4.5 | 4.46 | 3162809 |
| 1735861200 | 4.46 | -0.1 | -2.19 | 4.47 | 4.48 | 4.43 | 3025222 |
| 1735688400 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.53 | 1916184 |
| 1735602000 | 4.54 | 0.05 | 1.11 | 4.53 | 4.5599999 | 4.5 | 3321389 |
| 1735342800 | 4.49 | 0 | 0.00 | 4.525 | 4.5599999 | 4.48 | 4561051 |
| 1735256400 | 4.49 | 0 | 0.00 | 4.48 | 4.53 | 4.48 | 1921877 |
| 1735077840 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.48 | 1185573 |
| 1734997200 | 4.5 | -0.01 | -0.22 | 4.48 | 4.51 | 4.46 | 3494894 |
| 1734738000 | 4.51 | -0.03 | -0.66 | 4.4801 | 4.555 | 4.4801 | 5452740 |
| 1734651600 | 4.54 | -0.04 | -0.87 | 4.59 | 4.6 | 4.53 | 2906155 |
| 1734565200 | 4.58 | -0.09 | -1.93 | 4.7 | 4.76 | 4.57 | 5064194 |
| 1734478800 | 4.67 | -0.21 | -4.30 | 4.71 | 4.71 | 4.66 | 4700838 |
| 1734392400 | 4.88 | -0.03 | -0.61 | 4.87 | 4.9 | 4.86 | 1923563 |
| 1734133200 | 4.91 | 0.06 | 1.24 | 4.885 | 4.91 | 4.86 | 1901148 |
| 1734046800 | 4.85 | -0.01 | -0.21 | 4.875 | 4.91 | 4.84 | 3206894 |
| 1733960400 | 4.86 | -0.03 | -0.61 | 4.875 | 4.88 | 4.83 | 2112564 |
| 1733874000 | 4.89 | 0.03 | 0.62 | 4.9 | 4.91 | 4.87 | 1705675 |
| 1733787600 | 4.86 | -0.01 | -0.21 | 4.9 | 4.92 | 4.85 | 2997850 |
| 1733528400 | 4.87 | -0.02 | -0.41 | 4.915 | 4.92 | 4.84 | 2820219 |
| 1733442000 | 4.89 | 0.2 | 4.26 | 4.8964 | 4.94 | 4.88 | 4131388 |
| 1733355600 | 4.69 | 0.05 | 1.08 | 4.705 | 4.72 | 4.66 | 2263146 |
| 1733269200 | 4.64 | 0.02 | 0.43 | 4.66 | 4.67 | 4.63 | 2164807 |
| 1733182800 | 4.62 | 0 | 0.00 | 4.6 | 4.62 | 4.545 | 2916901 |
| 1732917840 | 4.62 | 0 | 0.00 | 4.545 | 4.64 | 4.54 | 1826388 |
| 1732750800 | 4.62 | 0.01 | 0.22 | 4.6001 | 4.65 | 4.6001 | 1865864 |
| 1732664400 | 4.61 | -0.03 | -0.65 | 4.63 | 4.66 | 4.59 | 2312229 |
| 1732578000 | 4.64 | 0.09 | 1.98 | 4.67 | 4.68 | 4.63 | 4311077 |
| 1732318800 | 4.55 | -0.19 | -4.01 | 4.525 | 4.57 | 4.51 | 5843514 |
| 1732232400 | 4.74 | -0.02 | -0.42 | 4.725 | 4.7699999 | 4.71 | 2431528 |
| 1732146000 | 4.76 | -0.04 | -0.83 | 4.761 | 4.78 | 4.705 | 2198618 |
| 1732059600 | 4.8 | -0.07 | -1.44 | 4.75 | 4.8099999 | 4.73 | 2069573 |
| 1731973200 | 4.87 | 0.05 | 1.04 | 4.83 | 4.88 | 4.82 | 2495789 |
| 1731714000 | 4.82 | 0.12 | 2.55 | 4.8285 | 4.83 | 4.785 | 3237105 |
| 1731627600 | 4.7 | 0.06 | 1.29 | 4.7501 | 4.7699999 | 4.69 | 2883695 |
| 1731541200 | 4.64 | -0.02 | -0.43 | 4.665 | 4.67 | 4.6 | 2997142 |
| 1731454800 | 4.66 | -0.13 | -2.71 | 4.748 | 4.75 | 4.64 | 2915330 |
| 1731368400 | 4.79 | 0.05 | 1.05 | 4.7984 | 4.82 | 4.78 | 1678982 |
| 1731109200 | 4.74 | -0.11 | -2.27 | 4.78 | 4.78 | 4.72 | 2608971 |
| 1731022800 | 4.85 | 0.07 | 1.46 | 4.8949999 | 4.92 | 4.82 | 3797067 |
| 1730936400 | 4.78 | -0.26 | -5.16 | 4.73 | 4.78 | 4.69 | 6958667 |
| 1730850000 | 5.04 | 0.06 | 1.20 | 5.0199999 | 5.05 | 5 | 2618806 |
| 1730763600 | 4.98 | 0.03 | 0.61 | 5.04 | 5.05 | 4.97 | 2525907 |
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
