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 | 0.16 | 4.96894409938 | 3.22 | 3.52 | 3.15 | 811983 | 3.37626023 | CS |
| 4 | 0.26 | 8.33333333333 | 3.12 | 3.52 | 2.61 | 529861 | 3.09805576 | CS |
| 12 | 0.84 | 33.0708661417 | 2.54 | 3.52 | 2.4 | 508811 | 2.99993072 | CS |
| 26 | 0.66 | 24.2647058824 | 2.72 | 3.52 | 2.33 | 575838 | 2.77671919 | CS |
| 52 | 0.66 | 24.2647058824 | 2.72 | 3.52 | 2.33 | 575838 | 2.77671919 | CS |
| 156 | 0.66 | 24.2647058824 | 2.72 | 3.52 | 2.33 | 575838 | 2.77671919 | CS |
| 260 | 0.66 | 24.2647058824 | 2.72 | 3.52 | 2.33 | 575838 | 2.77671919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 3.38 | -0.06 | -1.74 | 3.36 | 3.42 | 3.31 | 407188 |
| 1742420400 | 3.44 | 0.01 | 0.29 | 3.41 | 3.44 | 3.32 | 555101 |
| 1742334000 | 3.43 | 0.06 | 1.78 | 3.4 | 3.52 | 3.38 | 1401735 |
| 1742247600 | 3.37 | 0.14 | 4.33 | 3.24 | 3.37 | 3.18 | 970056 |
| 1741988400 | 3.23 | 0.04 | 1.25 | 3.22 | 3.24 | 3.15 | 725836 |
| 1741902000 | 3.19 | 0.17 | 5.63 | 3.02 | 3.2 | 2.98 | 992303 |
| 1741815600 | 3.02 | 0.07 | 2.37 | 3 | 3.08 | 3 | 942966 |
| 1741729200 | 2.95 | 0.11 | 3.87 | 2.87 | 2.99 | 2.86 | 459435 |
| 1741642800 | 2.84 | -0.12 | -4.05 | 2.95 | 2.98 | 2.79 | 258740 |
| 1741387200 | 2.96 | 0.05 | 1.72 | 2.87 | 2.99 | 2.87 | 248618 |
| 1741300800 | 2.91 | -0.05 | -1.69 | 2.93 | 3.0299999 | 2.89 | 330575 |
| 1741214400 | 2.96 | 0.18 | 6.47 | 2.7799999 | 2.97 | 2.7799999 | 243164 |
| 1741128000 | 2.7799999 | 0.04 | 1.46 | 2.71 | 2.7799999 | 2.61 | 596006 |
| 1741041600 | 2.74 | -0.04 | -1.44 | 2.82 | 2.91 | 2.72 | 252700 |
| 1740782400 | 2.7799999 | 0.02 | 0.72 | 2.72 | 2.81 | 2.68 | 402019 |
| 1740696000 | 2.7599999 | -0.07 | -2.47 | 2.83 | 2.9 | 2.72 | 365636 |
| 1740609600 | 2.83 | 0.06 | 2.17 | 2.7599999 | 2.89 | 2.7599999 | 442744 |
| 1740523200 | 2.77 | -0.1 | -3.48 | 2.87 | 2.87 | 2.72 | 286890 |
| 1740436800 | 2.87 | -0.06 | -2.05 | 2.97 | 2.97 | 2.83 | 295204 |
| 1740177600 | 2.93 | -0.19 | -6.09 | 3.12 | 3.12 | 2.91 | 420310 |
| 1740091200 | 3.12 | -0.09 | -2.80 | 3.21 | 3.2599999 | 3.12 | 245505 |
| 1740004800 | 3.21 | 0.06 | 1.90 | 3.24 | 3.2599999 | 3.17 | 623766 |
| 1739918400 | 3.15 | -0.04 | -1.25 | 3.22 | 3.23 | 3.1 | 558362 |
| 1739572800 | 3.19 | 0.07 | 2.24 | 3.25 | 3.37 | 3.12 | 801774 |
| 1739486400 | 3.12 | -0.03 | -0.95 | 3.16 | 3.16 | 3.08 | 180345 |
| 1739400000 | 3.15 | 0.1 | 3.28 | 3.08 | 3.19 | 3.07 | 323709 |
| 1739313600 | 3.05 | -0.15 | -4.69 | 3.15 | 3.15 | 3.05 | 330224 |
| 1739227200 | 3.2 | 0.04 | 1.27 | 3.27 | 3.27 | 3.14 | 512385 |
| 1738968000 | 3.16 | 0.01 | 0.32 | 3.21 | 3.24 | 3.11 | 377712 |
| 1738881600 | 3.15 | -0.08 | -2.48 | 3.25 | 3.25 | 3.14 | 167546 |
| 1738795200 | 3.23 | 0.1 | 3.19 | 3.18 | 3.31 | 3.18 | 1241698 |
| 1738708800 | 3.13 | 0.13 | 4.33 | 3.0299999 | 3.17 | 3 | 470658 |
| 1738622400 | 3 | 0.03 | 1.01 | 2.97 | 3.1 | 2.95 | 287042 |
| 1738363200 | 2.97 | -0.01 | -0.34 | 3.0099999 | 3.0299999 | 2.94 | 278557 |
| 1738276800 | 2.98 | 0.06 | 2.05 | 2.99 | 3.11 | 2.98 | 2299861 |
| 1738190400 | 2.92 | 0.12 | 4.29 | 2.79 | 2.94 | 2.79 | 444403 |
| 1738104000 | 2.8 | 0.02 | 0.72 | 2.82 | 2.83 | 2.7599999 | 193149 |
| 1738017600 | 2.7799999 | -0.16 | -5.44 | 2.86 | 2.88 | 2.77 | 263157 |
| 1737758400 | 2.94 | 0.12 | 4.26 | 2.92 | 2.95 | 2.88 | 267860 |
| 1737672000 | 2.82 | -0.17 | -5.69 | 2.95 | 2.96 | 2.82 | 395160 |
| 1737585600 | 2.99 | 0.09 | 3.10 | 2.9 | 3 | 2.89 | 778837 |
| 1737499200 | 2.9 | 0.08 | 2.84 | 2.79 | 2.92 | 2.79 | 458884 |
| 1737412800 | 2.82 | 0.01 | 0.36 | 2.81 | 2.82 | 2.7599999 | 108839 |
| 1737153600 | 2.81 | 0.02 | 0.72 | 2.79 | 2.82 | 2.77 | 166478 |
| 1737067200 | 2.79 | -0.08 | -2.79 | 2.86 | 2.9 | 2.79 | 358388 |
| 1736980800 | 2.87 | 0.01 | 0.35 | 2.87 | 2.88 | 2.79 | 426809 |
| 1736894400 | 2.86 | 0.11 | 4.00 | 2.7599999 | 2.96 | 2.74 | 722157 |
| 1736808000 | 2.75 | -0.16 | -5.50 | 2.9 | 2.92 | 2.71 | 1398274 |
| 1736548800 | 2.91 | 0.02 | 0.69 | 2.91 | 2.94 | 2.86 | 593807 |
| 1736462400 | 2.89 | 0.01 | 0.35 | 2.89 | 2.92 | 2.87 | 163671 |
| 1736376000 | 2.88 | 0.15 | 5.49 | 2.75 | 2.88 | 2.72 | 801671 |
| 1736289600 | 2.73 | -0.01 | -0.36 | 2.81 | 2.86 | 2.73 | 1186806 |
| 1736203200 | 2.74 | 0.28 | 11.38 | 2.7599999 | 2.8 | 2.68 | 639940 |
| 1735944000 | 2.46 | -0.1 | -3.91 | 2.55 | 2.55 | 2.44 | 203851 |
| 1735857600 | 2.56 | 0.13 | 5.35 | 2.5099999 | 2.56 | 2.5099999 | 122378 |
| 1735684800 | 2.43 | -0.03 | -1.22 | 2.45 | 2.46 | 2.42 | 175061 |
| 1735598400 | 2.46 | -0.05 | -1.99 | 2.48 | 2.48 | 2.4 | 240330 |
| 1735339200 | 2.5099999 | -0.02 | -0.79 | 2.54 | 2.54 | 2.47 | 104755 |
| 1735069200 | 2.5299999 | 0.09 | 3.69 | 2.48 | 2.5299999 | 2.47 | 49162 |
| 1734993600 | 2.44 | -0.09 | -3.56 | 2.52 | 2.5299999 | 2.43 | 337922 |
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
