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 | 0.1201 | 2.95085995086 | 4.07 | 4.1901 | 3.98 | 532875 | 4.06172306 | DR |
| 4 | 0.2151 | 5.41132075472 | 3.975 | 4.1901 | 3.89 | 710247 | 3.99732528 | DR |
| 12 | -0.1999 | -4.55353075171 | 4.39 | 4.585 | 3.89 | 754248 | 4.20180191 | DR |
| 26 | -0.1899 | -4.33561643836 | 4.38 | 4.93 | 3.89 | 607759 | 4.40707126 | DR |
| 52 | 0.2701 | 6.89030612245 | 3.92 | 4.93 | 3.82 | 680492 | 4.35518359 | DR |
| 156 | -0.5299 | -11.2266949153 | 4.72 | 5.39 | 3.1 | 1103645 | 4.24660811 | DR |
| 260 | -2.5999 | -38.2901325479 | 6.79 | 7.07 | 3.1 | 1401084 | 4.41369235 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 4.19 | 0.08 | 1.95 | 4.22 | 4.24 | 4.18 | 512404 |
| 1738885200 | 4.11 | 0.02 | 0.49 | 4.15 | 4.18 | 4.11 | 683856 |
| 1738798800 | 4.09 | 0.06 | 1.49 | 4.08 | 4.11 | 4.08 | 489280 |
| 1738712400 | 4.03 | 0.01 | 0.25 | 4 | 4.035 | 4 | 444311 |
| 1738626000 | 4.0199999 | -0.02 | -0.50 | 4 | 4.05 | 3.98 | 500620 |
| 1738366800 | 4.04 | -0.04 | -0.98 | 4.07 | 4.075 | 4.0229 | 546310 |
| 1738280400 | 4.08 | 0.03 | 0.74 | 4.1 | 4.11 | 4.07 | 607305 |
| 1738194000 | 4.05 | 0.01 | 0.25 | 4.05 | 4.08 | 4.04 | 464956 |
| 1738107600 | 4.04 | 0.05 | 1.25 | 4.0599999 | 4.07 | 4.03 | 548873 |
| 1738021200 | 3.99 | 0.08 | 2.05 | 3.99 | 4.0199999 | 3.97 | 1065314 |
| 1737762000 | 3.91 | 0.01 | 0.26 | 3.95 | 3.95 | 3.9 | 1088163 |
| 1737675600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737589200 | 3.9 | -0.08 | -2.01 | 3.91 | 3.93 | 3.89 | 1048182 |
| 1737502800 | 3.98 | -0.05 | -1.24 | 3.985 | 4 | 3.97 | 1447464 |
| 1737157200 | 4.03 | 0.02 | 0.50 | 4.04 | 4.07 | 4.0199999 | 589108 |
| 1737070800 | 4.01 | -0.03 | -0.74 | 3.99 | 4.03 | 3.99 | 485564 |
| 1736984400 | 4.04 | 0.05 | 1.25 | 4.04 | 4.0599999 | 4.03 | 485103 |
| 1736898000 | 3.99 | 0.05 | 1.27 | 3.96 | 3.99 | 3.955 | 907775 |
| 1736811600 | 3.94 | 0 | 0.00 | 3.93 | 3.95 | 3.93 | 670301 |
| 1736552400 | 3.94 | -0.06 | -1.50 | 3.975 | 3.98 | 3.94 | 711955 |
| 1736379600 | 4 | 0 | 0.00 | 3.985 | 4 | 3.96 | 582108 |
| 1736293200 | 4 | -0.06 | -1.48 | 4.0589 | 4.0599999 | 4 | 673599 |
| 1736206800 | 4.0599999 | 0.02 | 0.50 | 4.08 | 4.1 | 4.05 | 775742 |
| 1735947600 | 4.04 | -0.02 | -0.49 | 4.07 | 4.0788 | 4.04 | 559960 |
| 1735861200 | 4.0599999 | 0.04 | 1.00 | 4.065 | 4.0875 | 4.04 | 981210 |
| 1735688400 | 4.0199999 | 0 | 0.00 | 4.03 | 4.03 | 3.995 | 513544 |
| 1735602000 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 4.0199999 | 925315 |
| 1735342800 | 4.05 | 0.02 | 0.50 | 4.05 | 4.07 | 4.04 | 480447 |
| 1735256400 | 4.03 | -0.01 | -0.25 | 4.0199999 | 4.07 | 4.01 | 669805 |
| 1735077840 | 4.04 | 0.01 | 0.25 | 4.01 | 4.09 | 4.01 | 457813 |
| 1734997200 | 4.03 | -0.03 | -0.74 | 4.03 | 4.04 | 4.01 | 1176972 |
| 1734738000 | 4.0599999 | 0.01 | 0.25 | 4.03 | 4.07 | 4.03 | 1288806 |
| 1734651600 | 4.05 | -0.03 | -0.74 | 4.065 | 4.08 | 4.03 | 1291755 |
| 1734565200 | 4.08 | -0.22 | -5.12 | 4.155 | 4.18 | 4.0601 | 929315 |
| 1734478800 | 4.3 | -0.1 | -2.27 | 4.345 | 4.37 | 4.29 | 591898 |
| 1734392400 | 4.4 | -0.02 | -0.45 | 4.41 | 4.43 | 4.38 | 482088 |
| 1734133200 | 4.42 | 0.03 | 0.68 | 4.4 | 4.42 | 4.39 | 401327 |
| 1734046800 | 4.39 | -0.05 | -1.13 | 4.455 | 4.47 | 4.39 | 856102 |
| 1733960400 | 4.44 | -0.01 | -0.22 | 4.43 | 4.46 | 4.42 | 826924 |
| 1733874000 | 4.45 | -0.06 | -1.33 | 4.46 | 4.47 | 4.44 | 526888 |
| 1733787600 | 4.51 | -0.04 | -0.88 | 4.515 | 4.53 | 4.505 | 460561 |
| 1733528400 | 4.55 | 0 | 0.00 | 4.585 | 4.585 | 4.5199999 | 670152 |
| 1733442000 | 4.55 | 0.09 | 2.02 | 4.54 | 4.55 | 4.51 | 827022 |
| 1733355600 | 4.46 | -0.05 | -1.11 | 4.46 | 4.49 | 4.445 | 788394 |
| 1733269200 | 4.51 | 0.06 | 1.35 | 4.51 | 4.5199999 | 4.48 | 644253 |
| 1733182800 | 4.45 | -0.04 | -0.89 | 4.49 | 4.49 | 4.445 | 1246698 |
| 1732917840 | 4.49 | -0.04 | -0.88 | 4.465 | 4.49 | 4.4523 | 794781 |
| 1732750800 | 4.53 | 0.06 | 1.34 | 4.51 | 4.54 | 4.5 | 1057038 |
| 1732664400 | 4.47 | -0.02 | -0.45 | 4.47 | 4.485 | 4.44 | 914044 |
| 1732578000 | 4.49 | 0.04 | 0.90 | 4.4915 | 4.51 | 4.45 | 1005950 |
| 1732318800 | 4.45 | 0.02 | 0.45 | 4.42 | 4.45 | 4.41 | 1096666 |
| 1732232400 | 4.43 | -0.08 | -1.77 | 4.47 | 4.49 | 4.4 | 569466 |
| 1732146000 | 4.51 | -0.03 | -0.66 | 4.5205 | 4.53 | 4.49 | 511769 |
| 1732059600 | 4.54 | 0.05 | 1.11 | 4.4725 | 4.54 | 4.47 | 734921 |
| 1731973200 | 4.49 | 0.08 | 1.81 | 4.45 | 4.49 | 4.44 | 764132 |
| 1731714000 | 4.41 | 0.11 | 2.56 | 4.39 | 4.41 | 4.37 | 867462 |
| 1731627600 | 4.3 | 0.02 | 0.47 | 4.305 | 4.35 | 4.3 | 686564 |
| 1731541200 | 4.28 | -0.01 | -0.23 | 4.29 | 4.3 | 4.25 | 714086 |
| 1731454800 | 4.29 | -0.08 | -1.83 | 4.32 | 4.33 | 4.28 | 479897 |
| 1731368400 | 4.37 | -0.09 | -2.02 | 4.42 | 4.4201 | 4.37 | 728105 |
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
