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 | -0.11 | -2.02205882353 | 5.44 | 5.63 | 5.31 | 153592 | 5.48885365 | CS |
| 4 | -0.42 | -7.30434782609 | 5.75 | 5.75 | 5.31 | 141261 | 5.49637429 | CS |
| 12 | -0.31 | -5.49645390071 | 5.64 | 5.94 | 5.31 | 127569 | 5.66133172 | CS |
| 26 | -0.09 | -1.66051660517 | 5.42 | 5.94 | 5.22 | 113801 | 5.56248423 | CS |
| 52 | 0.6 | 12.6849894292 | 4.73 | 5.94 | 4.73 | 131021 | 5.34367806 | CS |
| 156 | -2.49 | -31.8414322251 | 7.82 | 7.83 | 4.33 | 161207 | 5.49223429 | CS |
| 260 | -3.71 | -41.0398230088 | 9.04 | 9.39 | 4.33 | 181043 | 6.64754038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 5.33 | -0.09 | -1.66 | 5.41 | 5.45 | 5.33 | 208555 |
| 1731454800 | 5.42 | -0.13 | -2.34 | 5.55 | 5.55 | 5.4001 | 153020 |
| 1731368400 | 5.55 | -0.07 | -1.25 | 5.55 | 5.61 | 5.48 | 133816 |
| 1731109200 | 5.62 | 0.04 | 0.72 | 5.58 | 5.63 | 5.578 | 162120 |
| 1731022800 | 5.58 | 0.13 | 2.39 | 5.45 | 5.58 | 5.44 | 163694 |
| 1730936400 | 5.45 | -0.02 | -0.37 | 5.45 | 5.45 | 5.32 | 144701 |
| 1730850000 | 5.47 | 0.09 | 1.67 | 5.39 | 5.47 | 5.38 | 128829 |
| 1730763600 | 5.38 | -0.06 | -1.10 | 5.45 | 5.4696 | 5.38 | 152914 |
| 1730500800 | 5.44 | -0.02 | -0.37 | 5.48 | 5.4977 | 5.4 | 152690 |
| 1730414400 | 5.46 | -0.03 | -0.55 | 5.48 | 5.5 | 5.44 | 159196 |
| 1730328000 | 5.49 | 0.06 | 1.10 | 5.42 | 5.505 | 5.42 | 138361 |
| 1730241600 | 5.43 | -0.04 | -0.73 | 5.51 | 5.51 | 5.4 | 150765 |
| 1730155200 | 5.47 | -0.1 | -1.80 | 5.5599999 | 5.5632 | 5.47 | 119332 |
| 1729896000 | 5.57 | 0.08 | 1.46 | 5.51 | 5.58 | 5.51 | 69057 |
| 1729809600 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.6099 | 5.47 | 224751 |
| 1729723200 | 5.5199999 | -0.02 | -0.27 | 5.55 | 5.6097 | 5.5199999 | 132654 |
| 1729636800 | 5.535 | -0.1 | -1.69 | 5.62 | 5.6299 | 5.5199999 | 178235 |
| 1729550400 | 5.63 | 0.03 | 0.54 | 5.6 | 5.68 | 5.6 | 104150 |
| 1729291200 | 5.6 | -0.05 | -0.88 | 5.65 | 5.66 | 5.6 | 104768 |
| 1729204800 | 5.65 | -0.13 | -2.25 | 5.75 | 5.75 | 5.63 | 144339 |
| 1729118400 | 5.78 | -0.02 | -0.34 | 5.8 | 5.85 | 5.73 | 172714 |
| 1729032000 | 5.8 | -0.01 | -0.09 | 5.83 | 5.84 | 5.76 | 164975 |
| 1728945600 | 5.805 | -0.02 | -0.26 | 5.8 | 5.845 | 5.78 | 56901 |
| 1728686400 | 5.82 | -0.01 | -0.17 | 5.8099999 | 5.86 | 5.8 | 88244 |
| 1728600000 | 5.83 | 0.05 | 0.87 | 5.8 | 5.83 | 5.7626 | 72406 |
| 1728513600 | 5.78 | -0.05 | -0.86 | 5.79 | 5.84 | 5.7699999 | 77003 |
| 1728427200 | 5.83 | 0.09 | 1.57 | 5.79 | 5.85 | 5.7274 | 242208 |
| 1728340800 | 5.74 | -0.07 | -1.20 | 5.86 | 5.88 | 5.69 | 222391 |
| 1728081600 | 5.8099999 | -0.05 | -0.85 | 5.91 | 5.91 | 5.8 | 80003 |
| 1727995200 | 5.86 | -0.02 | -0.34 | 5.85 | 5.9 | 5.85 | 94783 |
| 1727908800 | 5.88 | -0.01 | -0.17 | 5.87 | 5.9 | 5.87 | 59785 |
| 1727822400 | 5.89 | 0.06 | 1.03 | 5.86 | 5.89 | 5.82 | 123143 |
| 1727736000 | 5.83 | 0.01 | 0.17 | 5.82 | 5.9 | 5.8 | 233910 |
| 1727476800 | 5.82 | 0.02 | 0.34 | 5.83 | 5.84 | 5.8099999 | 99655 |
| 1727390400 | 5.8 | 0.01 | 0.17 | 5.82 | 5.84 | 5.78 | 168926 |
| 1727304000 | 5.79 | -0.02 | -0.34 | 5.82 | 5.821428 | 5.78 | 133595 |
| 1727217600 | 5.8099999 | -0.03 | -0.51 | 5.87 | 5.875 | 5.7699999 | 139871 |
| 1727131200 | 5.84 | -0.08 | -1.35 | 5.94 | 5.94 | 5.816 | 109888 |
| 1726872000 | 5.92 | 0.04 | 0.68 | 5.91 | 5.9277 | 5.86 | 46668 |
| 1726785600 | 5.88 | 0 | 0.00 | 5.89 | 5.92 | 5.85 | 184462 |
| 1726699200 | 5.88 | -0.03 | -0.51 | 5.92 | 5.93 | 5.84 | 134406 |
| 1726612800 | 5.91 | 0.1 | 1.72 | 5.84 | 5.91 | 5.8255 | 119176 |
| 1726526400 | 5.8099999 | 0.07 | 1.22 | 5.75 | 5.85 | 5.74 | 170718 |
| 1726267200 | 5.74 | 0.04 | 0.70 | 5.7 | 5.75 | 5.67 | 136833 |
| 1726180800 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 52676 |
| 1726094400 | 5.65 | 0.03 | 0.53 | 5.63 | 5.65 | 5.6181979 | 52870 |
| 1726008000 | 5.62 | -0.03 | -0.53 | 5.62 | 5.6392 | 5.58 | 112244 |
| 1725921600 | 5.65 | -0.03 | -0.53 | 5.68 | 5.69 | 5.65 | 77045 |
| 1725662400 | 5.68 | 0.02 | 0.35 | 5.68 | 5.75 | 5.66 | 91945 |
| 1725576000 | 5.66 | 0.05 | 0.89 | 5.65 | 5.7 | 5.6401 | 123118 |
| 1725489600 | 5.61 | -0.09 | -1.58 | 5.7 | 5.71 | 5.61 | 144841 |
| 1725403200 | 5.7 | -0.05 | -0.87 | 5.71 | 5.742 | 5.57 | 139432 |
| 1725057600 | 5.75 | 0.06 | 1.05 | 5.73 | 5.7699999 | 5.71 | 150756 |
| 1724971200 | 5.69 | 0.07 | 1.25 | 5.66 | 5.69 | 5.655 | 117404 |
| 1724884800 | 5.62 | -0.06 | -1.06 | 5.65 | 5.71 | 5.6 | 107302 |
| 1724798400 | 5.68 | 0.03 | 0.53 | 5.66 | 5.73 | 5.6401 | 100948 |
| 1724712000 | 5.65 | 0.04 | 0.71 | 5.63 | 5.68 | 5.6003 | 144592 |
| 1724452800 | 5.61 | 0.05 | 0.90 | 5.58 | 5.6298 | 5.54 | 236424 |
| 1724366400 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.64 | 5.54 | 106808 |
| 1724280000 | 5.64 | 0.04 | 0.71 | 5.61 | 5.64 | 5.59 | 110325 |
| 1724193600 | 5.6 | 0.06 | 1.08 | 5.59 | 5.61 | 5.5599999 | 107237 |
| 1724107200 | 5.54 | 0.04 | 0.73 | 5.48 | 5.5599999 | 5.48 | 139431 |
| 1723848000 | 5.5 | -0.05 | -0.90 | 5.5599999 | 5.5999 | 5.5 | 168123 |
| 1723761600 | 5.55 | -0.08 | -1.42 | 5.63 | 5.6485 | 5.5199999 | 224152 |
| 1723675200 | 5.63 | 0.06 | 1.08 | 5.57 | 5.68 | 5.57 | 108821 |
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
