We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.575815738964 | 2.605 | 2.82 | 2.55 | 1598418 | 2.68646874 | DR |
| 4 | -0.28 | -9.75609756098 | 2.87 | 2.88 | 2.5311 | 2017721 | 2.66219663 | DR |
| 12 | -1.13 | -30.376344086 | 3.72 | 3.83 | 2.5311 | 2319428 | 3.12593178 | DR |
| 26 | -1.73 | -40.0462962963 | 4.32 | 4.506 | 2.5311 | 1700728 | 3.49266056 | DR |
| 52 | -2.99 | -53.5842293907 | 5.58 | 6.345 | 2.5311 | 1537306 | 4.27504877 | DR |
| 156 | 0.3 | 13.1004366812 | 2.29 | 6.345 | 2.13 | 1432375 | 3.52512507 | DR |
| 260 | -3.58 | -58.0226904376 | 6.17 | 6.68 | 1.97 | 1462171 | 3.53724147 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 2.59 | -0.13 | -4.78 | 2.6 | 2.615 | 2.55 | 1556354 |
| 1736466000 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1736379600 | 2.72 | -0.02 | -0.73 | 2.67 | 2.72 | 2.645 | 1621532 |
| 1736293200 | 2.74 | 0.16 | 6.20 | 2.77 | 2.82 | 2.71 | 3008971 |
| 1736206800 | 2.58 | 0.02 | 0.78 | 2.6 | 2.625 | 2.57 | 962407 |
| 1735947600 | 2.56 | -0.07 | -2.66 | 2.62 | 2.64 | 2.55 | 900395 |
| 1735861200 | 2.63 | 0 | 0.00 | 2.58 | 2.66 | 2.58 | 1358648 |
| 1735688400 | 2.63 | 0.03 | 1.15 | 2.61 | 2.67 | 2.605 | 1080917 |
| 1735602000 | 2.6 | 0.01 | 0.39 | 2.59 | 2.61 | 2.5311 | 2420255 |
| 1735342800 | 2.59 | -0.01 | -0.38 | 2.57 | 2.6095 | 2.56 | 2163358 |
| 1735256400 | 2.6 | -0.06 | -2.26 | 2.63 | 2.64 | 2.58 | 2008257 |
| 1735077840 | 2.66 | 0.02 | 0.76 | 2.64 | 2.68 | 2.62 | 379835 |
| 1734997200 | 2.64 | -0.04 | -1.49 | 2.66 | 2.66 | 2.62 | 2086131 |
| 1734738000 | 2.68 | 0.03 | 1.13 | 2.7 | 2.75 | 2.665 | 3423400 |
| 1734651600 | 2.65 | 0.08 | 3.11 | 2.62 | 2.69 | 2.61 | 3132899 |
| 1734565200 | 2.57 | -0.18 | -6.55 | 2.68 | 2.69 | 2.55 | 3230414 |
| 1734478800 | 2.75 | 0.05 | 1.85 | 2.71 | 2.7784 | 2.685 | 3441862 |
| 1734392400 | 2.7 | -0.11 | -3.91 | 2.75 | 2.7799999 | 2.69 | 1109834 |
| 1734133200 | 2.81 | -0.12 | -4.10 | 2.87 | 2.88 | 2.8 | 2267126 |
| 1734046800 | 2.93 | -0.19 | -6.09 | 3.02 | 3.02 | 2.89 | 2484650 |
| 1733960400 | 3.12 | 0.07 | 2.30 | 3.0299999 | 3.1974 | 2.985 | 4160985 |
| 1733874000 | 3.05 | 0.14 | 4.81 | 3.06 | 3.08 | 3.0099999 | 2922043 |
| 1733787600 | 2.91 | -0.02 | -0.68 | 2.98 | 2.9981 | 2.9 | 1831393 |
| 1733528400 | 2.93 | -0.12 | -3.93 | 3.02 | 3.02 | 2.89 | 1998741 |
| 1733442000 | 3.05 | 0.09 | 3.04 | 3.09 | 3.11 | 3.04 | 2353819 |
| 1733355600 | 2.96 | 0 | 0.00 | 2.93 | 3.0099999 | 2.915 | 3157679 |
| 1733269200 | 2.96 | -0.01 | -0.34 | 2.93 | 2.97 | 2.9118 | 3084857 |
| 1733182800 | 2.97 | 0.02 | 0.68 | 2.9 | 2.99 | 2.87 | 4625119 |
| 1732917840 | 2.95 | -0.11 | -3.59 | 2.8 | 3 | 2.8 | 4201846 |
| 1732750800 | 3.06 | -0.2 | -6.13 | 3.2 | 3.22 | 3.04 | 3734048 |
| 1732664400 | 3.2599999 | 0.09 | 2.84 | 3.2599999 | 3.33 | 3.225 | 4403225 |
| 1732578000 | 3.17 | -0.01 | -0.31 | 3.17 | 3.205 | 3.15 | 2599286 |
| 1732318800 | 3.18 | 0.03 | 0.95 | 3.13 | 3.19 | 3.1 | 2411662 |
| 1732232400 | 3.15 | -0.09 | -2.78 | 3.12 | 3.1883 | 3.12 | 4532046 |
| 1732146000 | 3.24 | 0.02 | 0.62 | 3.23 | 3.3 | 3.23 | 1614984 |
| 1732059600 | 3.22 | -0.02 | -0.62 | 3.23 | 3.2599999 | 3.195 | 3183211 |
| 1731973200 | 3.24 | -0.16 | -4.71 | 3.3 | 3.345 | 3.23 | 4513247 |
| 1731714000 | 3.4 | 0.03 | 0.89 | 3.4 | 3.47 | 3.39 | 1159486 |
| 1731627600 | 3.37 | -0.21 | -5.87 | 3.51 | 3.565 | 3.36 | 3851570 |
| 1731541200 | 3.58 | 0.02 | 0.56 | 3.58 | 3.6 | 3.49 | 2704245 |
| 1731454800 | 3.56 | -0.04 | -1.11 | 3.53 | 3.59 | 3.52 | 2487043 |
| 1731368400 | 3.6 | -0.01 | -0.28 | 3.55 | 3.6 | 3.5315 | 1082981 |
| 1731109200 | 3.61 | -0.07 | -1.90 | 3.59 | 3.63 | 3.5203 | 1875245 |
| 1731022800 | 3.68 | -0.13 | -3.41 | 3.81 | 3.81 | 3.67 | 2740598 |
| 1730936400 | 3.81 | 0.09 | 2.42 | 3.72 | 3.83 | 3.69 | 2978091 |
| 1730850000 | 3.72 | 0.03 | 0.81 | 3.66 | 3.74 | 3.64 | 2030315 |
| 1730763600 | 3.69 | 0.19 | 5.43 | 3.64 | 3.705 | 3.64 | 1488711 |
| 1730500800 | 3.5 | -0.12 | -3.31 | 3.58 | 3.59 | 3.485 | 1460839 |
| 1730414400 | 3.62 | 0 | 0.00 | 3.61 | 3.64 | 3.57 | 1588726 |
| 1730328000 | 3.62 | -0.05 | -1.36 | 3.66 | 3.685 | 3.61 | 1224882 |
| 1730241600 | 3.67 | -0.01 | -0.27 | 3.73 | 3.75 | 3.63 | 2031472 |
| 1730155200 | 3.68 | 0.14 | 3.95 | 3.6 | 3.72 | 3.59 | 1880294 |
| 1729896000 | 3.54 | -0.08 | -2.21 | 3.59 | 3.6 | 3.53 | 1271325 |
| 1729809600 | 3.62 | 0.06 | 1.69 | 3.55 | 3.62 | 3.53 | 1018399 |
| 1729723200 | 3.56 | -0.03 | -0.84 | 3.55 | 3.57 | 3.5137 | 1448985 |
| 1729636800 | 3.59 | -0.07 | -1.91 | 3.67 | 3.67 | 3.57 | 1688210 |
| 1729550400 | 3.66 | 0 | 0.00 | 3.66 | 3.67 | 3.62 | 1466233 |
| 1729291200 | 3.66 | -0.02 | -0.54 | 3.72 | 3.73 | 3.64 | 934311 |
| 1729204800 | 3.68 | -0.05 | -1.34 | 3.63 | 3.7 | 3.63 | 932990 |
| 1729118400 | 3.73 | 0.07 | 1.91 | 3.63 | 3.77 | 3.625 | 2050665 |
| 1729032000 | 3.66 | -0.08 | -2.14 | 3.71 | 3.73 | 3.6425 | 1683836 |
| 1728945600 | 3.74 | 0.02 | 0.54 | 3.69 | 3.77 | 3.665 | 1656087 |
| 1728686400 | 3.72 | -0.03 | -0.80 | 3.69 | 3.72 | 3.665 | 916095 |
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
