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 | 0.03 | 0.529100529101 | 5.67 | 6.05 | 5.65 | 1098098 | 5.8563493 | CS |
| 4 | -0.26 | -4.36241610738 | 5.96 | 6.06 | 5.32 | 771226 | 5.78566798 | CS |
| 12 | -0.53 | -8.50722311396 | 6.23 | 6.54 | 5.32 | 570135 | 5.9627167 | CS |
| 26 | -1.25 | -17.9856115108 | 6.95 | 7.39 | 5.32 | 507009 | 6.39542286 | CS |
| 52 | -2.27 | -28.4818067754 | 7.97 | 8.16 | 5.32 | 511864 | 6.6703574 | CS |
| 156 | 1.45 | 34.1176470588 | 4.25 | 13.68 | 3.74 | 659756 | 8.10794044 | CS |
| 260 | 4.69 | 464.356435644 | 1.01 | 13.68 | 0.145 | 840605 | 4.21438499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 5.71 | -0.15 | -2.56 | 5.82 | 5.85 | 5.66 | 744335 |
| 1732574400 | 5.86 | -0.17 | -2.82 | 6.01 | 6.01 | 5.84 | 2870982 |
| 1732315200 | 6.03 | 0.13 | 2.20 | 5.94 | 6.05 | 5.86 | 563355 |
| 1732228800 | 5.9 | 0.09 | 1.55 | 5.86 | 5.93 | 5.86 | 682518 |
| 1732142400 | 5.8099999 | 0.14 | 2.47 | 5.67 | 5.83 | 5.66 | 629299 |
| 1732056000 | 5.67 | -0.08 | -1.39 | 5.7 | 5.76 | 5.63 | 447688 |
| 1731969600 | 5.75 | 0.11 | 1.95 | 5.68 | 5.78 | 5.65 | 390767 |
| 1731710400 | 5.64 | 0.03 | 0.53 | 5.6 | 5.7 | 5.55 | 538276 |
| 1731624000 | 5.61 | 0.17 | 3.13 | 5.48 | 5.62 | 5.48 | 524130 |
| 1731537600 | 5.44 | -0.03 | -0.55 | 5.5 | 5.5 | 5.32 | 596115 |
| 1731451200 | 5.47 | -0.1 | -1.80 | 5.58 | 5.62 | 5.47 | 845648 |
| 1731364800 | 5.57 | -0.08 | -1.42 | 5.6 | 5.65 | 5.54 | 568319 |
| 1731105600 | 5.65 | -0.19 | -3.25 | 5.84 | 5.84 | 5.61 | 1186478 |
| 1731019200 | 5.84 | -0.2 | -3.31 | 6 | 6.01 | 5.8099999 | 1005521 |
| 1730932800 | 6.04 | 0.12 | 2.03 | 5.89 | 6.0599999 | 5.86 | 862300 |
| 1730846400 | 5.92 | 0.01 | 0.17 | 5.96 | 6.03 | 5.89 | 445348 |
| 1730760000 | 5.91 | 0.13 | 2.25 | 5.85 | 5.98 | 5.85 | 659922 |
| 1730497200 | 5.78 | -0.11 | -1.87 | 5.97 | 6.01 | 5.78 | 624588 |
| 1730410800 | 5.89 | -0.15 | -2.48 | 6.0199999 | 6.0199999 | 5.83 | 818065 |
| 1730324400 | 6.04 | 0.08 | 1.34 | 5.96 | 6.05 | 5.95 | 420863 |
| 1730238000 | 5.96 | -0.02 | -0.33 | 5.99 | 6.0199999 | 5.91 | 769379 |
| 1730151600 | 5.98 | -0.23 | -3.70 | 6 | 6.05 | 5.94 | 1102005 |
| 1729892400 | 6.21 | 0.06 | 0.98 | 6.19 | 6.24 | 6.17 | 458540 |
| 1729806000 | 6.15 | 0.07 | 1.15 | 6.09 | 6.15 | 6.0599999 | 196304 |
| 1729719600 | 6.08 | -0.05 | -0.82 | 6.13 | 6.13 | 6.0199999 | 314295 |
| 1729633200 | 6.13 | 0.08 | 1.32 | 6.0599999 | 6.19 | 6.05 | 562211 |
| 1729546800 | 6.05 | -0.01 | -0.17 | 6.07 | 6.15 | 6.04 | 308083 |
| 1729287600 | 6.0599999 | 0 | 0.00 | 6.07 | 6.1 | 5.94 | 573429 |
| 1729201200 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.15 | 6.0199999 | 541077 |
| 1729114800 | 6.08 | -0.09 | -1.46 | 6.17 | 6.19 | 6.05 | 429708 |
| 1729028400 | 6.17 | -0.32 | -4.93 | 6.28 | 6.29 | 6.11 | 642906 |
| 1728682800 | 6.49 | 0.08 | 1.25 | 6.4 | 6.49 | 6.38 | 335228 |
| 1728596400 | 6.41 | 0.04 | 0.63 | 6.37 | 6.44 | 6.35 | 482028 |
| 1728510000 | 6.37 | -0.03 | -0.47 | 6.29 | 6.37 | 6.2 | 327604 |
| 1728423600 | 6.4 | -0.12 | -1.84 | 6.4 | 6.41 | 6.26 | 415927 |
| 1728337200 | 6.5199999 | 0.13 | 2.03 | 6.42 | 6.54 | 6.42 | 662969 |
| 1728078000 | 6.39 | 0.1 | 1.59 | 6.29 | 6.44 | 6.29 | 938528 |
| 1727991600 | 6.29 | 0.14 | 2.28 | 6.19 | 6.32 | 6.15 | 615157 |
| 1727905200 | 6.15 | -0.05 | -0.81 | 6.28 | 6.35 | 6.08 | 550702 |
| 1727818800 | 6.2 | 0.17 | 2.82 | 6 | 6.26 | 5.98 | 649422 |
| 1727732400 | 6.03 | 0.05 | 0.84 | 5.96 | 6.03 | 5.93 | 236712 |
| 1727473200 | 5.98 | 0.03 | 0.50 | 5.93 | 6 | 5.91 | 224573 |
| 1727386800 | 5.95 | -0.09 | -1.49 | 5.95 | 6.0199999 | 5.88 | 516872 |
| 1727300400 | 6.04 | -0.11 | -1.79 | 6.13 | 6.18 | 6.0199999 | 363713 |
| 1727214000 | 6.15 | 0 | 0.00 | 6.21 | 6.2699999 | 6.12 | 243204 |
| 1727127600 | 6.15 | -0.03 | -0.49 | 6.17 | 6.2699999 | 6.1 | 244440 |
| 1726868400 | 6.18 | -0.01 | -0.16 | 6.17 | 6.22 | 6.0599999 | 294607 |
| 1726782000 | 6.19 | 0.02 | 0.32 | 6.23 | 6.3 | 6.18 | 345815 |
| 1726695600 | 6.17 | -0.03 | -0.48 | 6.19 | 6.26 | 6.12 | 272271 |
| 1726609200 | 6.2 | 0.15 | 2.48 | 6.1 | 6.2 | 6.03 | 315161 |
| 1726522800 | 6.05 | 0.06 | 1.00 | 6.04 | 6.08 | 5.96 | 343026 |
| 1726263600 | 5.99 | 0.03 | 0.50 | 6.09 | 6.1 | 5.94 | 425411 |
| 1726177200 | 5.96 | 0.23 | 4.01 | 5.75 | 6.03 | 5.75 | 395212 |
| 1726090800 | 5.73 | 0.02 | 0.35 | 5.71 | 5.7699999 | 5.5599999 | 439556 |
| 1726004400 | 5.71 | -0.11 | -1.89 | 5.78 | 5.79 | 5.51 | 674174 |
| 1725918000 | 5.82 | -0.15 | -2.51 | 5.99 | 5.99 | 5.8099999 | 698119 |
| 1725658800 | 5.97 | -0.14 | -2.29 | 6.1 | 6.14 | 5.91 | 558046 |
| 1725572400 | 6.11 | 0.03 | 0.49 | 6.15 | 6.19 | 6.08 | 361085 |
| 1725486000 | 6.08 | -0.11 | -1.78 | 6.23 | 6.2699999 | 6.08 | 385920 |
| 1725399600 | 6.19 | -0.34 | -5.21 | 6.43 | 6.44 | 6.17 | 656979 |
| 1725054000 | 6.53 | -0.19 | -2.83 | 6.63 | 6.63 | 6.5 | 366593 |
| 1724967600 | 6.72 | 0.08 | 1.20 | 6.73 | 6.77 | 6.65 | 444996 |
| 1724881200 | 6.64 | -0.05 | -0.75 | 6.62 | 6.65 | 6.57 | 283437 |
| 1724794800 | 6.69 | -0.06 | -0.89 | 6.8 | 6.8 | 6.64 | 289327 |
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
