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 | -0.01 | -0.186567164179 | 5.36 | 5.46 | 5.32 | 224418 | 5.3445472 | CS |
| 4 | -0.35 | -6.14035087719 | 5.7 | 5.88 | 5.22 | 290194 | 5.47567826 | CS |
| 12 | 0.08 | 1.51802656546 | 5.27 | 6.05 | 5.13 | 353718 | 5.52283237 | CS |
| 26 | 0.85 | 18.8888888889 | 4.5 | 6.05 | 4.04 | 572502 | 4.89632453 | CS |
| 52 | 0.02 | 0.375234521576 | 5.33 | 6.52 | 3.53 | 548478 | 4.95519283 | CS |
| 156 | 0.56 | 11.6910229645 | 4.79 | 6.89 | 3 | 451774 | 5.09768131 | CS |
| 260 | 4.3 | 409.523809524 | 1.05 | 7.51 | 1.03 | 455886 | 4.8260281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719438000 | 5.37 | 0.04 | 0.75 | 5.32 | 5.37 | 5.32 | 94891 |
| 1719351600 | 5.33 | 0 | 0.00 | 5.33 | 5.35 | 5.32 | 195557 |
| 1719265200 | 5.33 | -0.01 | -0.19 | 5.35 | 5.41 | 5.32 | 136635 |
| 1719006000 | 5.34 | -0.02 | -0.37 | 5.34 | 5.37 | 5.32 | 416129 |
| 1718919600 | 5.36 | 0.05 | 0.94 | 5.36 | 5.46 | 5.34 | 278878 |
| 1718833200 | 5.3099999 | -0.03 | -0.56 | 5.35 | 5.35 | 5.26 | 40154 |
| 1718746800 | 5.34 | 0.03 | 0.56 | 5.3099999 | 5.38 | 5.28 | 182068 |
| 1718660400 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.37 | 5.22 | 267556 |
| 1718401200 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5 | 5.35 | 115646 |
| 1718314800 | 5.45 | -0.08 | -1.45 | 5.48 | 5.53 | 5.42 | 221576 |
| 1718228400 | 5.53 | 0.09 | 1.65 | 5.58 | 5.58 | 5.45 | 310216 |
| 1718142000 | 5.44 | -0.08 | -1.45 | 5.48 | 5.48 | 5.36 | 99995 |
| 1718055600 | 5.5199999 | 0.1 | 1.85 | 5.46 | 5.55 | 5.39 | 401581 |
| 1717796400 | 5.42 | -0.23 | -4.07 | 5.5 | 5.54 | 5.39 | 1361401 |
| 1717710000 | 5.65 | 0.12 | 2.17 | 5.5199999 | 5.7 | 5.5199999 | 231295 |
| 1717623600 | 5.53 | 0.15 | 2.79 | 5.41 | 5.5599999 | 5.41 | 200656 |
| 1717537200 | 5.38 | -0.19 | -3.41 | 5.49 | 5.5199999 | 5.34 | 272074 |
| 1717450800 | 5.57 | -0.22 | -3.80 | 5.8099999 | 5.82 | 5.54 | 218934 |
| 1717191600 | 5.79 | 0 | 0.00 | 5.8099999 | 5.88 | 5.67 | 454793 |
| 1717105200 | 5.79 | 0.12 | 2.12 | 5.7 | 5.84 | 5.7 | 303851 |
| 1717018800 | 5.67 | -0.09 | -1.56 | 5.72 | 5.78 | 5.66 | 376224 |
| 1716932400 | 5.76 | 0.06 | 1.05 | 5.75 | 5.84 | 5.72 | 418072 |
| 1716846000 | 5.7 | 0.03 | 0.53 | 5.64 | 5.75 | 5.64 | 50732 |
| 1716586800 | 5.67 | 0.16 | 2.90 | 5.58 | 5.67 | 5.5199999 | 803782 |
| 1716500400 | 5.51 | -0.28 | -4.84 | 5.71 | 5.76 | 5.5 | 346031 |
| 1716414000 | 5.79 | -0.2 | -3.34 | 5.94 | 5.99 | 5.79 | 355297 |
| 1716327600 | 5.99 | 0.04 | 0.67 | 6 | 6.05 | 5.91 | 510459 |
| 1715982000 | 5.95 | 0.18 | 3.12 | 5.89 | 6 | 5.82 | 800465 |
| 1715895600 | 5.7699999 | 0.08 | 1.41 | 5.66 | 5.7699999 | 5.61 | 501702 |
| 1715809200 | 5.69 | 0.48 | 9.21 | 5.32 | 5.7699999 | 5.23 | 1575098 |
| 1715722800 | 5.21 | 0.05 | 0.97 | 5.22 | 5.29 | 5.13 | 391874 |
| 1715636400 | 5.16 | -0.13 | -2.46 | 5.2699999 | 5.3099999 | 5.13 | 205739 |
| 1715377200 | 5.29 | -0.07 | -1.31 | 5.41 | 5.42 | 5.25 | 195521 |
| 1715290800 | 5.36 | 0.02 | 0.37 | 5.34 | 5.41 | 5.29 | 375839 |
| 1715204400 | 5.34 | 0 | 0.00 | 5.3099999 | 5.4 | 5.29 | 275615 |
| 1715118000 | 5.34 | -0.07 | -1.29 | 5.41 | 5.44 | 5.33 | 207510 |
| 1715031600 | 5.41 | 0.07 | 1.31 | 5.4 | 5.47 | 5.38 | 221640 |
| 1714772400 | 5.34 | -0.01 | -0.19 | 5.37 | 5.37 | 5.3 | 313401 |
| 1714686000 | 5.35 | -0.08 | -1.47 | 5.4 | 5.41 | 5.3 | 150959 |
| 1714599600 | 5.43 | 0.08 | 1.50 | 5.41 | 5.51 | 5.38 | 212714 |
| 1714513200 | 5.35 | -0.15 | -2.73 | 5.4 | 5.44 | 5.35 | 203711 |
| 1714426800 | 5.5 | -0.08 | -1.43 | 5.5199999 | 5.5199999 | 5.38 | 372486 |
| 1714167600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1714081200 | 5.58 | 0.13 | 2.39 | 5.48 | 5.6 | 5.41 | 244118 |
| 1713994800 | 5.45 | -0.02 | -0.37 | 5.48 | 5.55 | 5.45 | 405056 |
| 1713908400 | 5.47 | 0.19 | 3.60 | 5.26 | 5.53 | 5.26 | 395998 |
| 1713822000 | 5.28 | -0.16 | -2.94 | 5.32 | 5.4 | 5.25 | 407083 |
| 1713562800 | 5.44 | -0.03 | -0.55 | 5.45 | 5.5 | 5.42 | 331920 |
| 1713476400 | 5.47 | 0.09 | 1.67 | 5.38 | 5.57 | 5.33 | 288361 |
| 1713390000 | 5.38 | -0.03 | -0.55 | 5.45 | 5.57 | 5.34 | 280070 |
| 1713303600 | 5.41 | -0.01 | -0.18 | 5.4 | 5.49 | 5.3099999 | 385766 |
| 1713217200 | 5.42 | -0.01 | -0.18 | 5.5 | 5.5 | 5.4 | 420294 |
| 1712958000 | 5.43 | -0.27 | -4.74 | 5.8 | 5.94 | 5.38 | 478106 |
| 1712871600 | 5.7 | 0.12 | 2.15 | 5.61 | 5.72 | 5.53 | 375796 |
| 1712785200 | 5.58 | 0.22 | 4.10 | 5.28 | 5.59 | 5.25 | 513544 |
| 1712698800 | 5.36 | 0.05 | 0.94 | 5.39 | 5.46 | 5.25 | 382219 |
| 1712612400 | 5.3099999 | -0.1 | -1.85 | 5.43 | 5.51 | 5.3 | 207685 |
| 1712353200 | 5.41 | 0.15 | 2.85 | 5.2699999 | 5.46 | 5.25 | 330752 |
| 1712266800 | 5.26 | -0.02 | -0.38 | 5.2699999 | 5.32 | 5.16 | 400117 |
| 1712180400 | 5.28 | 0.09 | 1.73 | 5.18 | 5.3 | 5.18 | 414100 |
| 1712094000 | 5.19 | -0.01 | -0.19 | 5.23 | 5.28 | 5.13 | 237725 |
| 1712007600 | 5.2 | 0.07 | 1.36 | 5.17 | 5.28 | 5.05 | 411657 |
| 1711662000 | 5.13 | 0.1 | 1.99 | 5.07 | 5.18 | 5 | 322129 |
| 1711575600 | 5.03 | 0.2 | 4.14 | 4.87 | 5.08 | 4.83 | 559653 |
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
