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 | -0.04 | -0.961538461538 | 4.16 | 4.21 | 4.05 | 670429 | 4.13325115 | CS |
| 4 | 0.02 | 0.487804878049 | 4.1 | 4.21 | 4.05 | 622891 | 4.13023979 | CS |
| 12 | 0.09 | 2.23325062035 | 4.03 | 4.21 | 3.81 | 860237 | 4.01601368 | CS |
| 26 | -0.2 | -4.62962962963 | 4.32 | 4.39 | 3.81 | 861111 | 4.00436462 | CS |
| 52 | -0.03 | -0.722891566265 | 4.15 | 4.46 | 3.81 | 773997 | 4.12936593 | CS |
| 156 | -0.22 | -5.06912442396 | 4.34 | 4.46 | 3.55 | 758150 | 3.98512419 | CS |
| 260 | 0.19 | 4.83460559796 | 3.93 | 4.53 | 1.9 | 768125 | 3.93674133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.12 | -0.01 | -0.24 | 4.11 | 4.14 | 4.08 | 614145 |
| 1741304400 | 4.13 | -0.01 | -0.24 | 4.12 | 4.18 | 4.12 | 638889 |
| 1741218000 | 4.14 | 0.03 | 0.73 | 4.11 | 4.16 | 4.1 | 506746 |
| 1741131600 | 4.11 | -0.02 | -0.48 | 4.1 | 4.15 | 4.05 | 649520 |
| 1741045200 | 4.13 | -0.02 | -0.48 | 4.17 | 4.18 | 4.13 | 615925 |
| 1740786000 | 4.15 | 0.02 | 0.48 | 4.16 | 4.21 | 4.14 | 941063 |
| 1740699600 | 4.13 | -0.01 | -0.24 | 4.14 | 4.21 | 4.13 | 841729 |
| 1740613200 | 4.14 | 0.01 | 0.24 | 4.15 | 4.15 | 4.11 | 345128 |
| 1740526800 | 4.13 | 0 | 0.00 | 4.14 | 4.18 | 4.12 | 697463 |
| 1740440400 | 4.13 | 0 | 0.00 | 4.13 | 4.15 | 4.1 | 485130 |
| 1740181200 | 4.13 | -0.01 | -0.24 | 4.14 | 4.17 | 4.12 | 816869 |
| 1740094800 | 4.14 | 0.01 | 0.24 | 4.13 | 4.1665 | 4.12 | 678178 |
| 1740008400 | 4.13 | 0.01 | 0.24 | 4.11 | 4.13 | 4.11 | 408556 |
| 1739922000 | 4.12 | -0.03 | -0.72 | 4.08 | 4.16 | 4.08 | 1364533 |
| 1739576400 | 4.15 | 0.01 | 0.24 | 4.15 | 4.16 | 4.14 | 452461 |
| 1739490000 | 4.14 | 0.01 | 0.24 | 4.14 | 4.165 | 4.1001 | 480936 |
| 1739403600 | 4.13 | 0 | 0.00 | 4.12 | 4.14 | 4.1 | 453371 |
| 1739317200 | 4.13 | 0.02 | 0.49 | 4.12 | 4.15 | 4.1 | 533104 |
| 1739230800 | 4.11 | 0 | 0.00 | 4.11 | 4.1399 | 4.09 | 458594 |
| 1738971600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.09 | 466743 |
| 1738885200 | 4.1 | 0.03 | 0.74 | 4.07 | 4.11 | 4.0599999 | 536540 |
| 1738798800 | 4.07 | 0 | 0.00 | 4.0599999 | 4.095 | 4.05 | 596446 |
| 1738712400 | 4.07 | -0.02 | -0.49 | 4.07 | 4.09 | 4.04 | 490485 |
| 1738626000 | 4.09 | 0.03 | 0.74 | 4.05 | 4.09 | 4.03 | 582458 |
| 1738366800 | 4.0599999 | -0.03 | -0.73 | 4.1 | 4.14 | 4.05 | 835982 |
| 1738280400 | 4.09 | 0.02 | 0.49 | 4.07 | 4.11 | 4.07 | 715602 |
| 1738194000 | 4.07 | -0.02 | -0.49 | 4.08 | 4.1 | 4.0599999 | 385439 |
| 1738107600 | 4.09 | 0.04 | 0.99 | 4.07 | 4.1 | 4.0599999 | 472412 |
| 1738021200 | 4.05 | -0.02 | -0.49 | 4.0401 | 4.075 | 4.04 | 410414 |
| 1737762000 | 4.07 | 0.04 | 0.99 | 4.07 | 4.08 | 4.04 | 452932 |
| 1737675600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737589200 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.04 | 4 | 756608 |
| 1737502800 | 4.0199999 | 0.06 | 1.52 | 4 | 4.0199999 | 3.97 | 722924 |
| 1737157200 | 3.96 | -0.09 | -2.22 | 4.01 | 4.05 | 3.93 | 5938008 |
| 1737070800 | 4.05 | -0.04 | -0.98 | 4.07 | 4.11 | 4.025 | 1625697 |
| 1736984400 | 4.09 | 0.04 | 0.99 | 4.04 | 4.09 | 4.03 | 973100 |
| 1736898000 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.07 | 4.01 | 1232495 |
| 1736811600 | 4.01 | 0.08 | 2.04 | 3.95 | 4.0199999 | 3.95 | 1754322 |
| 1736552400 | 3.93 | -0.01 | -0.25 | 3.94 | 3.98 | 3.91 | 669912 |
| 1736379600 | 3.94 | 0 | 0.00 | 3.93 | 3.95 | 3.92 | 701362 |
| 1736293200 | 3.94 | 0 | 0.00 | 3.94 | 3.96 | 3.92 | 939297 |
| 1736206800 | 3.94 | -0.06 | -1.50 | 4 | 4.0199999 | 3.92 | 1395949 |
| 1735947600 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.975 | 670943 |
| 1735861200 | 3.98 | 0.03 | 0.76 | 3.97 | 3.98 | 3.94 | 574720 |
| 1735688400 | 3.95 | 0.02 | 0.51 | 3.96 | 4 | 3.91 | 1530057 |
| 1735602000 | 3.93 | 0 | 0.00 | 3.9 | 3.96 | 3.9 | 1682013 |
| 1735342800 | 3.93 | 0.02 | 0.51 | 3.89 | 3.93 | 3.89 | 676639 |
| 1735256400 | 3.91 | 0.02 | 0.51 | 3.89 | 3.9187 | 3.86 | 710818 |
| 1735077840 | 3.89 | 0.01 | 0.26 | 3.87 | 3.91 | 3.8614 | 338092 |
| 1734997200 | 3.88 | 0.04 | 1.04 | 3.86 | 3.88 | 3.85 | 523691 |
| 1734738000 | 3.84 | 0.01 | 0.26 | 3.83 | 3.88 | 3.81 | 718348 |
| 1734651600 | 3.83 | 0 | 0.00 | 3.84 | 3.88 | 3.83 | 1174220 |
| 1734565200 | 3.83 | -0.08 | -2.05 | 3.89 | 3.89 | 3.83 | 1643048 |
| 1734478800 | 3.91 | -0.12 | -2.98 | 3.99 | 3.99 | 3.91 | 881458 |
| 1734392400 | 4.03 | -0.03 | -0.74 | 4.05 | 4.0599999 | 4.0199999 | 751300 |
| 1734133200 | 4.0599999 | 0.02 | 0.50 | 4.03 | 4.0599999 | 4.01 | 554146 |
| 1734046800 | 4.04 | -0.03 | -0.74 | 4.04 | 4.0699 | 4.03 | 493735 |
| 1733960400 | 4.07 | 0.02 | 0.49 | 4.03 | 4.07 | 4.0199999 | 815868 |
| 1733874000 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 4.04 | 524128 |
| 1733787600 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.065 | 4.0199999 | 664640 |
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
