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 | 0 | 2.87 | 2.975 | 2.76 | 1269468 | 2.87524056 | DR |
| 4 | 0.18 | 6.69144981413 | 2.69 | 2.975 | 2.65 | 1253343 | 2.83373275 | DR |
| 12 | -0.26 | -8.30670926518 | 3.13 | 3.33 | 2.5311 | 2011527 | 2.8522204 | DR |
| 26 | -1.51 | -34.4748858447 | 4.38 | 4.506 | 2.5311 | 1664631 | 3.27624288 | DR |
| 52 | -3.03 | -51.3559322034 | 5.9 | 6.345 | 2.5311 | 1567056 | 4.06179997 | DR |
| 156 | 0.06 | 2.13523131673 | 2.81 | 6.345 | 2.13 | 1441854 | 3.52981036 | DR |
| 260 | -2.76 | -49.0230905861 | 5.63 | 6.345 | 1.97 | 1459239 | 3.46803736 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 2.87 | 0.01 | 0.35 | 2.88 | 2.9049999 | 2.8549 | 1187526 |
| 1739403600 | 2.86 | -0.08 | -2.72 | 2.9 | 2.9 | 2.805 | 1116017 |
| 1739317200 | 2.94 | 0.06 | 2.08 | 2.97 | 2.975 | 2.9 | 1579722 |
| 1739230800 | 2.88 | 0.1 | 3.60 | 2.86 | 2.91 | 2.845 | 1556098 |
| 1738971600 | 2.7799999 | -0.07 | -2.46 | 2.87 | 2.87 | 2.7599999 | 878230 |
| 1738885200 | 2.85 | 0.05 | 1.79 | 2.81 | 2.8552 | 2.775 | 959152 |
| 1738798800 | 2.8 | -0.08 | -2.78 | 2.83 | 2.84 | 2.7799999 | 2360298 |
| 1738712400 | 2.88 | -0.02 | -0.69 | 2.87 | 2.89 | 2.81 | 667019 |
| 1738626000 | 2.9 | 0.06 | 2.11 | 2.8 | 2.9 | 2.7860999 | 1117297 |
| 1738366800 | 2.84 | -0.09 | -3.07 | 2.97 | 2.97 | 2.835 | 1517128 |
| 1738280400 | 2.93 | 0.1 | 3.53 | 2.84 | 2.95 | 2.84 | 1445171 |
| 1738194000 | 2.83 | 0.01 | 0.35 | 2.84 | 2.8799 | 2.81 | 765955 |
| 1738107600 | 2.82 | -0.05 | -1.74 | 2.85 | 2.865 | 2.8 | 1128270 |
| 1738021200 | 2.87 | 0.12 | 4.36 | 2.84 | 2.87 | 2.79 | 1099156 |
| 1737762000 | 2.75 | -0.04 | -1.43 | 2.77 | 2.7799999 | 2.74 | 762382 |
| 1737675600 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737589200 | 2.79 | 0.07 | 2.57 | 2.73 | 2.82 | 2.73 | 1646563 |
| 1737502800 | 2.72 | 0.05 | 1.87 | 2.71 | 2.74 | 2.685 | 1755868 |
| 1737157200 | 2.67 | -0.02 | -0.74 | 2.69 | 2.72 | 2.65 | 881587 |
| 1737070800 | 2.69 | -0.08 | -2.89 | 2.73 | 2.73 | 2.64 | 1453250 |
| 1736984400 | 2.77 | 0.17 | 6.54 | 2.7 | 2.77 | 2.67 | 1968750 |
| 1736898000 | 2.6 | 0 | 0.00 | 2.57 | 2.6186 | 2.545 | 1727040 |
| 1736811600 | 2.6 | 0.01 | 0.39 | 2.6 | 2.64 | 2.59 | 791290 |
| 1736552400 | 2.59 | -0.13 | -4.78 | 2.59 | 2.6 | 2.55 | 1538460 |
| 1736379600 | 2.72 | -0.02 | -0.73 | 2.6549999 | 2.72 | 2.645 | 1612324 |
| 1736293200 | 2.74 | 0.16 | 6.20 | 2.77 | 2.82 | 2.71 | 2952744 |
| 1736206800 | 2.58 | 0.02 | 0.78 | 2.6 | 2.625 | 2.57 | 956683 |
| 1735947600 | 2.56 | -0.07 | -2.66 | 2.605 | 2.605 | 2.55 | 871919 |
| 1735861200 | 2.63 | 0 | 0.00 | 2.59 | 2.66 | 2.58 | 1354105 |
| 1735688400 | 2.63 | 0.03 | 1.15 | 2.61 | 2.67 | 2.605 | 1080917 |
| 1735602000 | 2.6 | 0.01 | 0.39 | 2.585 | 2.61 | 2.5311 | 2414456 |
| 1735342800 | 2.59 | -0.01 | -0.38 | 2.575 | 2.6095 | 2.56 | 2153928 |
| 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 | 2076623 |
| 1734738000 | 2.68 | 0.03 | 1.13 | 2.695 | 2.75 | 2.665 | 3395686 |
| 1734651600 | 2.65 | 0.08 | 3.11 | 2.62 | 2.69 | 2.61 | 3124404 |
| 1734565200 | 2.57 | -0.18 | -6.55 | 2.665 | 2.68 | 2.55 | 3187233 |
| 1734478800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.7784 | 2.685 | 3434948 |
| 1734392400 | 2.7 | -0.11 | -3.91 | 2.735 | 2.7799999 | 2.69 | 1060979 |
| 1734133200 | 2.81 | -0.12 | -4.10 | 2.87 | 2.88 | 2.8 | 2236217 |
| 1734046800 | 2.93 | -0.19 | -6.09 | 3.02 | 3.02 | 2.89 | 2474474 |
| 1733960400 | 3.12 | 0.07 | 2.30 | 3.04 | 3.1974 | 2.985 | 4157627 |
| 1733874000 | 3.05 | 0.14 | 4.81 | 3.05 | 3.08 | 3.0099999 | 2856767 |
| 1733787600 | 2.91 | -0.02 | -0.68 | 2.985 | 2.9981 | 2.9 | 1796373 |
| 1733528400 | 2.93 | -0.12 | -3.93 | 3.0099999 | 3.0099999 | 2.89 | 1974100 |
| 1733442000 | 3.05 | 0.09 | 3.04 | 3.085 | 3.11 | 3.04 | 2315103 |
| 1733355600 | 2.96 | 0 | 0.00 | 2.92 | 3.0099999 | 2.915 | 3122870 |
| 1733269200 | 2.96 | -0.01 | -0.34 | 2.93 | 2.97 | 2.9118 | 3078874 |
| 1733182800 | 2.97 | 0.02 | 0.68 | 2.9 | 2.99 | 2.87 | 4474107 |
| 1732917840 | 2.95 | -0.11 | -3.59 | 2.81 | 3 | 2.8005 | 4162414 |
| 1732750800 | 3.06 | -0.2 | -6.13 | 3.21 | 3.22 | 3.04 | 3722558 |
| 1732664400 | 3.2599999 | 0.09 | 2.84 | 3.25 | 3.33 | 3.225 | 4356114 |
| 1732578000 | 3.17 | -0.01 | -0.31 | 3.17 | 3.205 | 3.15 | 2592873 |
| 1732318800 | 3.18 | 0.03 | 0.95 | 3.125 | 3.19 | 3.1 | 2400002 |
| 1732232400 | 3.15 | -0.09 | -2.78 | 3.145 | 3.1883 | 3.13 | 4517018 |
| 1732146000 | 3.24 | 0.02 | 0.62 | 3.25 | 3.3 | 3.23 | 1612238 |
| 1732059600 | 3.22 | -0.02 | -0.62 | 3.225 | 3.2599999 | 3.195 | 3172708 |
| 1731973200 | 3.24 | -0.16 | -4.71 | 3.3 | 3.345 | 3.23 | 4492205 |
| 1731714000 | 3.4 | 0.03 | 0.89 | 3.4 | 3.47 | 3.39 | 1151931 |
| 1731627600 | 3.37 | -0.21 | -5.87 | 3.52 | 3.565 | 3.36 | 3834742 |
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
