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 | 0.188 | 4.14644905161 | 4.534 | 4.708 | 4.534 | 3392 | 4.7010385 | DE |
| 4 | -0.0559999 | -1.17203644144 | 4.7779999 | 4.856 | 4.474 | 1914 | 4.6553646 | DE |
| 12 | -0.518 | -9.88549618321 | 5.24 | 5.565 | 4.474 | 1152 | 4.85394183 | DE |
| 26 | -0.333 | -6.58753709199 | 5.055 | 5.565 | 4.474 | 905 | 4.88089901 | DE |
| 52 | 0.572 | 13.7831325301 | 4.15 | 5.565 | 4.055 | 873 | 4.70628218 | DE |
| 156 | 0.922 | 24.2631578947 | 3.8 | 5.565 | 3.33 | 829 | 4.54079394 | DE |
| 260 | 0.922 | 24.2631578947 | 3.8 | 5.565 | 3.33 | 829 | 4.54079394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.696 | 0 | 0.00 | 4.696 | 4.696 | 4.696 | 0 |
| 1732829220 | 4.696 | -0.01 | -0.13 | 4.696 | 4.696 | 4.696 | 1300 |
| 1732742820 | 4.702 | 0.04 | 0.94 | 4.606 | 4.702 | 4.606 | 220 |
| 1732656420 | 4.658 | -0.05 | -1.06 | 4.658 | 4.658 | 4.658 | 5 |
| 1732570020 | 4.708 | 0.12 | 2.57 | 4.666 | 4.708 | 4.658 | 14579 |
| 1732310820 | 4.59 | 0.08 | 1.86 | 4.534 | 4.59 | 4.534 | 855 |
| 1732224420 | 4.506 | -0.14 | -3.06 | 4.5839999 | 4.5839999 | 4.506 | 3830 |
| 1732138020 | 4.6479999 | -0.01 | -0.30 | 4.5999999 | 4.6479999 | 4.5999999 | 9309 |
| 1732051620 | 4.662 | 0.1 | 2.10 | 4.53 | 4.662 | 4.53 | 320 |
| 1731965220 | 4.566 | 0.09 | 2.06 | 4.566 | 4.566 | 4.566 | 250 |
| 1731705960 | 4.474 | -0.03 | -0.62 | 4.474 | 4.474 | 4.474 | 140 |
| 1731619560 | 4.502 | -0.04 | -0.97 | 4.502 | 4.502 | 4.502 | 730 |
| 1731533160 | 4.546 | -0.07 | -1.60 | 4.5199999 | 4.546 | 4.5199999 | 1005 |
| 1731446820 | 4.62 | -0.09 | -1.95 | 4.62 | 4.62 | 4.62 | 750 |
| 1731360420 | 4.712 | 0 | 0.00 | 4.712 | 4.712 | 4.712 | 0 |
| 1731101220 | 4.712 | 0.05 | 1.16 | 4.724 | 4.724 | 4.652 | 2490 |
| 1731014760 | 4.658 | -0.2 | -4.08 | 4.702 | 4.702 | 4.602 | 368 |
| 1730928360 | 4.856 | 0.07 | 1.46 | 4.856 | 4.856 | 4.856 | 1 |
| 1730841960 | 4.7859999 | 0.05 | 1.10 | 4.7859999 | 4.7859999 | 4.7859999 | 10 |
| 1730755560 | 4.734 | -0.04 | -0.92 | 4.752 | 4.752 | 4.734 | 201 |
| 1730496360 | 4.7779999 | -0.03 | -0.58 | 4.7779999 | 4.7779999 | 4.7779999 | 6 |
| 1730409960 | 4.806 | -0.17 | -3.34 | 4.806 | 4.806 | 4.806 | 200 |
| 1730323560 | 4.972 | -0.07 | -1.35 | 4.972 | 4.972 | 4.972 | 500 |
| 1730237160 | 5.04 | -0.1 | -1.95 | 5.04 | 5.04 | 5.04 | 20 |
| 1730147160 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1729887960 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1729801560 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1729715160 | 5.1399999 | -0.01 | -0.19 | 5.1399999 | 5.1399999 | 5.1399999 | 26 |
| 1729628760 | 5.15 | -0.07 | -1.25 | 5.15 | 5.15 | 5.15 | 17 |
| 1729542360 | 5.215 | 0 | 0.00 | 5.215 | 5.215 | 5.215 | 0 |
| 1729283160 | 5.215 | -0.11 | -2.07 | 5.215 | 5.215 | 5.215 | 900 |
| 1729196760 | 5.325 | 0.02 | 0.28 | 5.385 | 5.385 | 5.255 | 1500 |
| 1729110360 | 5.3099999 | 0.11 | 2.12 | 5.2 | 5.365 | 5.2 | 1171 |
| 1729023960 | 5.2 | 0.09 | 1.76 | 5.215 | 5.215 | 5.2 | 105 |
| 1728937620 | 5.11 | -0.1 | -1.83 | 5.11 | 5.11 | 5.11 | 21 |
| 1728678360 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1728591960 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1728505560 | 5.205 | 0.13 | 2.46 | 5.205 | 5.205 | 5.205 | 2 |
| 1728419160 | 5.08 | -0.1 | -1.84 | 5.08 | 5.08 | 5.08 | 100 |
| 1728332760 | 5.175 | -0.11 | -1.99 | 5.195 | 5.195 | 5.175 | 18 |
| 1728073560 | 5.28 | 0.06 | 1.15 | 5.28 | 5.28 | 5.28 | 100 |
| 1727987220 | 5.22 | -0.05 | -0.85 | 5.2699999 | 5.275 | 5.22 | 4120 |
| 1727900820 | 5.2649999 | -0.12 | -2.14 | 5.345 | 5.345 | 5.2649999 | 2100 |
| 1727814420 | 5.38 | 0.12 | 2.28 | 5.34 | 5.385 | 5.34 | 504 |
| 1727728020 | 5.26 | -0.18 | -3.31 | 5.2699999 | 5.2699999 | 5.26 | 165 |
| 1727468760 | 5.44 | 0.01 | 0.18 | 5.44 | 5.44 | 5.44 | 123 |
| 1727382360 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1727295960 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1727209560 | 5.43 | -0.09 | -1.54 | 5.43 | 5.43 | 5.43 | 489 |
| 1727123160 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
| 1726863960 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
| 1726777560 | 5.515 | -0.05 | -0.90 | 5.515 | 5.515 | 5.515 | 27 |
| 1726691160 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
| 1726604760 | 5.565 | 0.1 | 1.83 | 5.565 | 5.565 | 5.565 | 1800 |
| 1726518420 | 5.465 | 0.16 | 3.02 | 5.465 | 5.465 | 5.465 | 160 |
| 1726259160 | 5.305 | 0 | 0.00 | 5.305 | 5.305 | 5.305 | 0 |
| 1726172760 | 5.305 | 0.05 | 0.95 | 5.305 | 5.305 | 5.305 | 852 |
| 1726086360 | 5.255 | 0 | 0.00 | 5.255 | 5.255 | 5.255 | 0 |
| 1725999960 | 5.255 | 0.05 | 0.96 | 5.16 | 5.295 | 5.16 | 786 |
| 1725913620 | 5.205 | -0.06 | -1.05 | 5.295 | 5.295 | 5.205 | 195 |
| 1725654360 | 5.26 | -0.01 | -0.09 | 5.24 | 5.26 | 5.23 | 632 |
| 1725567960 | 5.2649999 | 0.3 | 6.06 | 5.2649999 | 5.2649999 | 5.2649999 | 21 |
| 1725481560 | 4.964 | 0 | 0.00 | 4.964 | 4.964 | 4.964 | 0 |
| 1725395160 | 4.964 | -0.04 | -0.72 | 4.952 | 4.964 | 4.952 | 1049 |
| 1725308760 | 5 | 0.06 | 1.17 | 4.958 | 5.0599999 | 4.952 | 608 |
| 1725049560 | 4.942 | 0.06 | 1.15 | 4.864 | 4.942 | 4.864 | 2300 |
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
