We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.514403292181 | 4.86 | 4.97 | 4.72 | 65677 | 4.88128177 | CS |
| 4 | -0.215 | -4.21568627451 | 5.1 | 5.1715 | 4.7 | 42554 | 4.88397055 | CS |
| 12 | -0.275 | -5.32945736434 | 5.16 | 5.39 | 4.7 | 30554 | 5.00306076 | CS |
| 26 | 0.055 | 1.13871635611 | 4.83 | 5.39 | 4.45 | 35702 | 4.90431238 | CS |
| 52 | -0.01 | -0.204290091931 | 4.895 | 5.812 | 4.24 | 30841 | 4.99702835 | CS |
| 156 | 2.02939 | 71.066777326 | 2.85561 | 7.93 | 2.07 | 36607 | 5.15993506 | CS |
| 260 | 3.005 | 159.840425532 | 1.88 | 7.93 | 0.05 | 34656 | 3.84800416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 4.885 | -0.04 | -0.71 | 4.9275 | 4.93 | 4.87 | 9226 |
| 1719523200 | 4.92 | 0.04 | 0.82 | 4.93 | 4.93 | 4.9186 | 6204 |
| 1719437040 | 4.88 | -0.06 | -1.11 | 4.92 | 4.9253 | 4.85 | 31640 |
| 1719350880 | 4.9349999 | -0.02 | -0.40 | 4.926 | 4.97 | 4.92 | 167600 |
| 1719264540 | 4.955 | 0.2 | 4.23 | 4.76 | 4.955 | 4.76 | 32065 |
| 1719005220 | 4.7539999 | -0.11 | -2.18 | 4.86 | 4.86 | 4.72 | 90874 |
| 1718918640 | 4.86 | -0.03 | -0.51 | 4.93 | 4.94 | 4.86 | 57052 |
| 1718746140 | 4.885 | 0.02 | 0.51 | 4.93 | 4.93 | 4.885 | 14953 |
| 1718659680 | 4.86 | 0.06 | 1.17 | 4.7779999 | 4.86 | 4.774 | 37724 |
| 1718400300 | 4.804 | -0.03 | -0.72 | 4.84 | 4.84 | 4.79 | 43724 |
| 1718314140 | 4.8387 | -0.14 | -2.84 | 4.9 | 4.9 | 4.82 | 71214 |
| 1718227380 | 4.98 | 0.03 | 0.50 | 5.035 | 5.04 | 4.98 | 12369 |
| 1718141340 | 4.955 | -0.05 | -0.90 | 4.97 | 4.97 | 4.9443 | 41678 |
| 1718054880 | 5 | 0.12 | 2.46 | 4.7 | 5 | 4.7 | 13509 |
| 1717795800 | 4.88 | -0.07 | -1.41 | 4.924 | 4.944 | 4.88 | 34709 |
| 1717709400 | 4.95 | 0.08 | 1.64 | 4.89 | 4.95 | 4.89 | 28154 |
| 1717622460 | 4.87 | 0.03 | 0.62 | 4.85 | 4.89 | 4.84 | 5752 |
| 1717536360 | 4.84 | -0.08 | -1.63 | 4.8464 | 4.87 | 4.8019999 | 45742 |
| 1717450140 | 4.92 | -0.25 | -4.86 | 5.15 | 5.15 | 4.9 | 66158 |
| 1717190940 | 5.1715 | 0.06 | 1.20 | 5.1 | 5.1715 | 5.1 | 7412 |
| 1717104540 | 5.11 | -0.02 | -0.44 | 5.15 | 5.16 | 5.11 | 14568 |
| 1717018020 | 5.1327999 | -0.06 | -1.10 | 5.18 | 5.18 | 5.105 | 15657 |
| 1716931740 | 5.19 | 0.22 | 4.34 | 5.07 | 5.204 | 5.07 | 43246 |
| 1716585840 | 4.974 | 0.06 | 1.13 | 4.8099999 | 5 | 4.8099999 | 26396 |
| 1716499740 | 4.9185 | -0.05 | -1.08 | 5.01 | 5.01 | 4.9185 | 29400 |
| 1716412800 | 4.972 | -0.1 | -2.05 | 5.0789669 | 5.0789669 | 4.94 | 31690 |
| 1716326940 | 5.0759999 | -0.09 | -1.78 | 5.15 | 5.15 | 5.07 | 29991 |
| 1716240180 | 5.168 | 0.05 | 1.06 | 5.19 | 5.28 | 5.168 | 7747 |
| 1715981340 | 5.114 | 0.04 | 0.87 | 5.09 | 5.12 | 5.08 | 20839 |
| 1715894940 | 5.07 | 0.05 | 0.99 | 5.04 | 5.07 | 5.0373 | 73792 |
| 1715808000 | 5.0204 | 0 | 0.01 | 5.03 | 5.03 | 4.96 | 27325 |
| 1715722140 | 5.0199999 | -0.04 | -0.79 | 5.0199999 | 5.042 | 5 | 5853 |
| 1715635200 | 5.0599999 | -0 | -0.04 | 5.056 | 5.065 | 5.024 | 10266 |
| 1715376000 | 5.062 | -0.09 | -1.71 | 5.39 | 5.39 | 5.062 | 20626 |
| 1715289720 | 5.15 | 0.09 | 1.78 | 5.09 | 5.15 | 5.09 | 7354 |
| 1715203200 | 5.0599999 | -0 | -0.08 | 5.055 | 5.0599999 | 5.01 | 14527 |
| 1715117340 | 5.064 | -0.04 | -0.71 | 5.1 | 5.1 | 5.0558 | 14890 |
| 1715030940 | 5.1 | 0.09 | 1.83 | 4.785 | 5.126 | 4.785 | 9195 |
| 1714771740 | 5.0085 | -0.04 | -0.82 | 5.046 | 5.046 | 4.986 | 44154 |
| 1714685340 | 5.05 | 0.02 | 0.40 | 5.08 | 5.08 | 5.0199999 | 11915 |
| 1714598400 | 5.03 | -0.11 | -2.10 | 5.1 | 5.1 | 4.98 | 41495 |
| 1714512600 | 5.138 | -0.17 | -3.22 | 5.3 | 5.3 | 5.138 | 8129 |
| 1714425720 | 5.309 | -0.07 | -1.36 | 5.32 | 5.35 | 5.28 | 48624 |
| 1714166580 | 5.382 | 0.06 | 1.09 | 5.37 | 5.382 | 5.356 | 32598 |
| 1714080300 | 5.324 | 0.1 | 1.84 | 5.23 | 5.324 | 5.225 | 7904 |
| 1713994020 | 5.228 | -0.06 | -1.21 | 5.25 | 5.3 | 5.2158 | 6288 |
| 1713907740 | 5.292 | 0.16 | 3.16 | 5.19 | 5.292 | 5.19 | 18123 |
| 1713821340 | 5.13 | 0.11 | 2.19 | 5.0599999 | 5.1398 | 5.0599999 | 12435 |
| 1713561900 | 5.0199999 | 0.05 | 1.01 | 5.045 | 5.05 | 5.0199999 | 15465 |
| 1713475500 | 4.97 | 0.01 | 0.16 | 4.98 | 5.005 | 4.965 | 38519 |
| 1713389100 | 4.962 | -0.05 | -0.96 | 5 | 5.05 | 4.962 | 23442 |
| 1713302940 | 5.01 | -0.02 | -0.36 | 5.04 | 5.04 | 4.95 | 45630 |
| 1713216000 | 5.0279999 | -0.08 | -1.60 | 5.16 | 5.16 | 5.0199999 | 40384 |
| 1712957160 | 5.11 | -0.08 | -1.54 | 5.21 | 5.26 | 5.101 | 21994 |
| 1712870760 | 5.19 | -0.01 | -0.19 | 5.21 | 5.21 | 5.15 | 21423 |
| 1712784000 | 5.2 | -0.01 | -0.27 | 5.21 | 5.23 | 5.18 | 7992 |
| 1712698140 | 5.214 | 0.01 | 0.17 | 5.22 | 5.2699999 | 5.21 | 38300 |
| 1712611200 | 5.205 | -0.01 | -0.19 | 5.21 | 5.22 | 5.18 | 30292 |
| 1712352000 | 5.215 | 0.07 | 1.43 | 5.16 | 5.24 | 5.16 | 45156 |
| 1712265780 | 5.1415 | -0.04 | -0.74 | 5.21 | 5.21 | 5.11 | 24644 |
| 1712179500 | 5.18 | -0.07 | -1.33 | 5.26 | 5.28 | 5.16 | 25517 |
| 1712092980 | 5.25 | 0.05 | 1.00 | 5.243106 | 5.255 | 5.188 | 16451 |
| 1712006940 | 5.198 | -0.02 | -0.42 | 5.2699999 | 5.2699999 | 5.198 | 6774 |
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
