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 | -0.1 | -2.66666666667 | 3.75 | 3.77 | 3.46 | 512188 | 3.60410957 | CS |
| 4 | 0.29 | 8.63095238095 | 3.36 | 3.77 | 3.15 | 468751 | 3.42530297 | CS |
| 12 | -1.09 | -22.9957805907 | 4.74 | 4.76 | 2.9 | 778570 | 3.35037523 | CS |
| 26 | -0.64 | -14.9184149184 | 4.29 | 4.87 | 2.9 | 584792 | 3.7424966 | CS |
| 52 | -0.23 | -5.92783505155 | 3.88 | 6.06 | 2.9 | 550344 | 4.37988124 | CS |
| 156 | -6.46 | -63.8971315529 | 10.11 | 11.58 | 2.25 | 733344 | 4.97586704 | CS |
| 260 | -2.94 | -44.6130500759 | 6.59 | 13.09 | 2.25 | 758881 | 6.23161473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 3.65 | 0.14 | 3.99 | 3.48 | 3.69 | 3.47 | 541223 |
| 1736548800 | 3.51 | -0.11 | -3.04 | 3.6 | 3.61 | 3.46 | 485034 |
| 1736462400 | 3.62 | 0.09 | 2.55 | 3.5 | 3.64 | 3.49 | 288168 |
| 1736376000 | 3.53 | -0.1 | -2.75 | 3.63 | 3.63 | 3.47 | 548535 |
| 1736289600 | 3.63 | -0.06 | -1.63 | 3.69 | 3.73 | 3.55 | 411949 |
| 1736203200 | 3.69 | -0.02 | -0.54 | 3.75 | 3.77 | 3.61 | 827256 |
| 1735944000 | 3.71 | 0.31 | 9.12 | 3.38 | 3.74 | 3.36 | 695708 |
| 1735857600 | 3.4 | 0.13 | 3.98 | 3.31 | 3.4 | 3.3 | 382676 |
| 1735684800 | 3.27 | 0.04 | 1.24 | 3.27 | 3.34 | 3.2599999 | 182363 |
| 1735598400 | 3.23 | -0.05 | -1.52 | 3.22 | 3.3 | 3.18 | 373311 |
| 1735339200 | 3.2799999 | 0.02 | 0.61 | 3.22 | 3.3 | 3.21 | 357855 |
| 1735069200 | 3.2599999 | 0.09 | 2.84 | 3.15 | 3.2799999 | 3.15 | 443075 |
| 1734993600 | 3.17 | -0.1 | -3.06 | 3.25 | 3.25 | 3.16 | 619530 |
| 1734734400 | 3.27 | 0 | 0.00 | 3.25 | 3.37 | 3.17 | 612118 |
| 1734648000 | 3.27 | 0 | 0.00 | 3.2599999 | 3.34 | 3.2599999 | 428876 |
| 1734561600 | 3.27 | -0.15 | -4.39 | 3.39 | 3.48 | 3.27 | 535003 |
| 1734475200 | 3.42 | 0.03 | 0.88 | 3.38 | 3.45 | 3.34 | 351302 |
| 1734388800 | 3.39 | 0.02 | 0.59 | 3.36 | 3.47 | 3.36 | 426010 |
| 1734129600 | 3.37 | 0 | 0.00 | 3.38 | 3.43 | 3.34 | 600052 |
| 1734043200 | 3.37 | -0.04 | -1.17 | 3.43 | 3.43 | 3.33 | 438981 |
| 1733956800 | 3.41 | -0.09 | -2.57 | 3.36 | 3.57 | 3.36 | 699368 |
| 1733870400 | 3.5 | 0.08 | 2.34 | 3.36 | 3.51 | 3.32 | 827821 |
| 1733784000 | 3.42 | 0.11 | 3.32 | 3.2799999 | 3.46 | 3.27 | 669919 |
| 1733524800 | 3.31 | -0.03 | -0.90 | 3.33 | 3.42 | 3.31 | 470023 |
| 1733438400 | 3.34 | -0.01 | -0.30 | 3.32 | 3.4 | 3.3 | 588354 |
| 1733352000 | 3.35 | 0.06 | 1.82 | 3.32 | 3.43 | 3.32 | 431765 |
| 1733265600 | 3.29 | -0.07 | -2.08 | 3.39 | 3.42 | 3.27 | 692215 |
| 1733179200 | 3.36 | 0 | 0.00 | 3.39 | 3.39 | 3.29 | 430758 |
| 1732920000 | 3.36 | 0.06 | 1.82 | 3.2599999 | 3.36 | 3.2599999 | 323264 |
| 1732833600 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.34 | 3.27 | 248683 |
| 1732747200 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.36 | 3.24 | 428205 |
| 1732660800 | 3.2799999 | -0.09 | -2.67 | 3.34 | 3.4 | 3.25 | 501096 |
| 1732574400 | 3.37 | -0.05 | -1.46 | 3.45 | 3.49 | 3.37 | 793860 |
| 1732315200 | 3.42 | 0.06 | 1.79 | 3.36 | 3.44 | 3.35 | 495525 |
| 1732228800 | 3.36 | 0.06 | 1.82 | 3.2799999 | 3.42 | 3.2799999 | 609160 |
| 1732142400 | 3.3 | -0.06 | -1.79 | 3.35 | 3.35 | 3.2599999 | 608509 |
| 1732056000 | 3.36 | -0.22 | -6.15 | 3.55 | 3.55 | 3.36 | 697664 |
| 1731969600 | 3.58 | 0.03 | 0.85 | 3.55 | 3.68 | 3.54 | 417035 |
| 1731710400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.64 | 3.49 | 686795 |
| 1731624000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.7 | 3.6 | 584660 |
| 1731537600 | 3.63 | -0.11 | -2.94 | 3.62 | 3.85 | 3.6 | 1008131 |
| 1731451200 | 3.74 | 0.21 | 5.95 | 3.49 | 3.79 | 3.47 | 2469477 |
| 1731364800 | 3.53 | 0.24 | 7.29 | 3.27 | 3.6 | 3.27 | 1220325 |
| 1731105600 | 3.29 | 0.12 | 3.79 | 3.2 | 3.33 | 3.19 | 746353 |
| 1731019200 | 3.17 | 0.01 | 0.32 | 3.14 | 3.27 | 3.11 | 1133769 |
| 1730932800 | 3.16 | 0.16 | 5.33 | 3.09 | 3.17 | 3.04 | 1552900 |
| 1730846400 | 3 | -0.07 | -2.28 | 3.06 | 3.06 | 2.99 | 1000208 |
| 1730760000 | 3.07 | 0.08 | 2.68 | 2.98 | 3.15 | 2.97 | 1055806 |
| 1730497200 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0299999 | 2.93 | 889181 |
| 1730410800 | 3 | -0.03 | -0.99 | 2.99 | 3.05 | 2.9 | 1519964 |
| 1730324400 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.06 | 2.99 | 1554645 |
| 1730238000 | 3.07 | -0.08 | -2.54 | 3.15 | 3.15 | 3.0099999 | 1882342 |
| 1730151600 | 3.15 | -0.04 | -1.25 | 3.2 | 3.2799999 | 3.12 | 1155795 |
| 1729892400 | 3.19 | -0.19 | -5.62 | 3.3 | 3.31 | 3.07 | 3550374 |
| 1729806000 | 3.38 | -1.05 | -23.70 | 3.67 | 4.08 | 3.38 | 2391413 |
| 1729719600 | 4.43 | -0.17 | -3.70 | 4.57 | 4.58 | 4.42 | 378636 |
| 1729633200 | 4.6 | -0.03 | -0.65 | 4.53 | 4.68 | 4.51 | 341518 |
| 1729546800 | 4.63 | -0.13 | -2.73 | 4.74 | 4.76 | 4.6 | 315180 |
| 1729287600 | 4.76 | 0.12 | 2.59 | 4.67 | 4.78 | 4.67 | 265456 |
| 1729201200 | 4.64 | -0.11 | -2.32 | 4.7699999 | 4.7699999 | 4.59 | 352698 |
| 1729114800 | 4.75 | 0.15 | 3.26 | 4.59 | 4.7699999 | 4.59 | 427362 |
| 1729028400 | 4.6 | -0.04 | -0.86 | 4.62 | 4.72 | 4.5599999 | 370321 |
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
