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 | 0.2325 | 5.60240963855 | 4.15 | 4.51 | 4.06 | 260653 | 4.40593798 | CS |
| 4 | 0.4464 | 11.341175275 | 3.9361 | 4.51 | 3.85 | 142290 | 4.18805702 | CS |
| 12 | 0.5475 | 14.2764015645 | 3.835 | 4.51 | 3.51 | 255068 | 3.98456404 | CS |
| 26 | 0.6625 | 17.8091397849 | 3.72 | 4.51 | 2.85 | 163290 | 3.79754456 | CS |
| 52 | 1.2225 | 38.6867088608 | 3.16 | 4.51 | 2.62 | 105075 | 3.66270568 | CS |
| 156 | 1.0825 | 32.803030303 | 3.3 | 6.25 | 1.67 | 96158 | 3.40496051 | CS |
| 260 | 4.02858 | 1138.27418626 | 0.35392 | 6.25 | 0.3375 | 132706 | 2.63186405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437040 | 4.3825 | -0.08 | -1.81 | 4.3949999 | 4.3949999 | 4.345 | 212377 |
| 1719350880 | 4.4635 | -0.05 | -1.03 | 4.51 | 4.51 | 4.4285 | 256066 |
| 1719264540 | 4.51 | 0.15 | 3.44 | 4.335 | 4.51 | 4.32 | 252925 |
| 1719005220 | 4.36 | 0.06 | 1.40 | 4.29 | 4.4315 | 4.29 | 257851 |
| 1718918640 | 4.3 | 0.26 | 6.44 | 4.15 | 4.32 | 4.0599999 | 275769 |
| 1718746140 | 4.04 | 0.06 | 1.58 | 3.91 | 4.07 | 3.91 | 247033 |
| 1718659680 | 3.977 | -0.11 | -2.76 | 4.09 | 4.09 | 3.9 | 39902 |
| 1718400300 | 4.09 | 0.02 | 0.49 | 4.16 | 4.16 | 4.07 | 80742 |
| 1718314140 | 4.07 | -0.06 | -1.45 | 4.13 | 4.17 | 4.07 | 273572 |
| 1718227380 | 4.13 | 0.09 | 2.23 | 4.19 | 4.19 | 4.08 | 45312 |
| 1718141340 | 4.04 | 0.07 | 1.64 | 3.9638 | 4.04 | 3.85 | 110004 |
| 1718054880 | 3.975 | -0.04 | -0.87 | 4.015 | 4.0199999 | 3.91 | 28914 |
| 1717795800 | 4.01 | -0.18 | -4.30 | 4.016 | 4.0285 | 4.01 | 99035 |
| 1717709400 | 4.19 | 0.09 | 2.20 | 4.1207 | 4.2 | 4.1207 | 37689 |
| 1717622460 | 4.1 | 0.04 | 0.99 | 4.05 | 4.13 | 4.05 | 26274 |
| 1717536360 | 4.0599999 | -0.12 | -2.79 | 4.12 | 4.122 | 4.04 | 138586 |
| 1717450140 | 4.1765 | 0.12 | 2.87 | 4.04 | 4.1765 | 4.04 | 82459 |
| 1717190940 | 4.0599999 | 0.13 | 3.31 | 4.0199999 | 4.07 | 3.95 | 262220 |
| 1717104540 | 3.93 | -0.03 | -0.63 | 3.9312 | 4.03 | 3.925 | 25563 |
| 1717018020 | 3.955 | 0.01 | 0.19 | 3.9361 | 3.986 | 3.89 | 163592 |
| 1716931740 | 3.9475 | 0.05 | 1.22 | 3.9935 | 3.9935 | 3.937 | 133555 |
| 1716585840 | 3.9 | 0 | 0.05 | 3.97 | 3.97 | 3.87 | 70315 |
| 1716499740 | 3.898 | -0.23 | -5.62 | 4.120095 | 4.120095 | 3.88 | 146652 |
| 1716412800 | 4.13 | -0.07 | -1.67 | 4.21 | 4.21 | 4.12 | 158754 |
| 1716326940 | 4.2 | 0.06 | 1.45 | 4.15 | 4.22 | 4.146 | 342641 |
| 1716240180 | 4.14 | 0.01 | 0.24 | 4.15 | 4.15 | 3.88 | 39488 |
| 1715981340 | 4.13 | 0.09 | 2.23 | 4.05 | 4.18 | 4.05 | 151431 |
| 1715894940 | 4.04 | 0.07 | 1.76 | 3.89 | 4.05 | 3.89 | 164806 |
| 1715808000 | 3.97 | 0.05 | 1.28 | 3.9 | 3.991 | 3.89 | 2741125 |
| 1715722140 | 3.92 | 0.02 | 0.49 | 3.89 | 3.94 | 3.89 | 74133 |
| 1715635200 | 3.901 | -0.07 | -1.86 | 4 | 4 | 3.872 | 267569 |
| 1715376000 | 3.975 | -0.03 | -0.63 | 3.95 | 4.03 | 3.95 | 254935 |
| 1715289720 | 4 | 0 | 0.00 | 4.09 | 4.09 | 4 | 332142 |
| 1715203200 | 4 | 0.06 | 1.39 | 3.9615 | 4.04 | 3.9575 | 386915 |
| 1715117340 | 3.945 | -0.07 | -1.76 | 4.07 | 4.07 | 3.922 | 345545 |
| 1715030940 | 4.0157999 | 0.11 | 2.84 | 4 | 4.04 | 3.91 | 270274 |
| 1714771740 | 3.905 | -0.05 | -1.14 | 3.94 | 3.98 | 3.9 | 49713 |
| 1714685340 | 3.95 | 0.03 | 0.77 | 3.904914 | 4 | 3.9 | 230944 |
| 1714598400 | 3.92 | 0.03 | 0.77 | 4.01 | 4.01 | 3.79 | 119937 |
| 1714512600 | 3.89 | -0.14 | -3.47 | 3.97 | 3.97 | 3.89 | 499788 |
| 1714425720 | 4.03 | -0.03 | -0.74 | 4.0215 | 4.1 | 4.0085 | 62887 |
| 1714166580 | 4.0599999 | 0.08 | 2.12 | 4.0199999 | 4.15 | 4.0199999 | 210290 |
| 1714080300 | 3.9758 | -0.03 | -0.85 | 3.95 | 4 | 3.925 | 108391 |
| 1713994020 | 4.01 | -0.06 | -1.47 | 3.94 | 4.05 | 3.94 | 95142 |
| 1713907740 | 4.07 | 0.04 | 1.10 | 4.05 | 4.14 | 4.05 | 89044 |
| 1713821340 | 4.0258 | -0.1 | -2.52 | 4.01 | 4.0458 | 3.93 | 171201 |
| 1713561900 | 4.13 | 0.02 | 0.49 | 4.11 | 4.2 | 4.11 | 209077 |
| 1713475500 | 4.11 | 0.17 | 4.26 | 3.98 | 4.1275 | 3.96 | 387066 |
| 1713389100 | 3.942 | 0.21 | 5.64 | 3.875 | 3.96 | 3.8725 | 644863 |
| 1713302940 | 3.7315 | -0.05 | -1.28 | 3.75 | 3.75 | 3.66 | 53692 |
| 1713216000 | 3.78 | 0.11 | 3.00 | 3.71 | 3.8 | 3.69 | 527859 |
| 1712957160 | 3.67 | -0.06 | -1.61 | 3.7 | 3.88 | 3.67 | 598863 |
| 1712870760 | 3.73 | 0.18 | 4.92 | 3.6034 | 3.742 | 3.55 | 404653 |
| 1712784000 | 3.555 | -0.27 | -6.94 | 3.8 | 3.815 | 3.51 | 388223 |
| 1712698140 | 3.82 | -0.17 | -4.26 | 4 | 4 | 3.81 | 217332 |
| 1712611200 | 3.99 | 0.02 | 0.50 | 3.94 | 4.07 | 3.81 | 545290 |
| 1712352000 | 3.97 | -0.02 | -0.50 | 3.9685 | 4.13 | 3.94 | 208213 |
| 1712265780 | 3.99 | 0.03 | 0.76 | 3.86 | 4.17 | 3.86 | 284498 |
| 1712179500 | 3.96 | 0.13 | 3.39 | 3.835 | 3.99 | 3.81 | 103214 |
| 1712092980 | 3.83 | 0.09 | 2.41 | 3.74 | 3.835 | 3.68 | 84654 |
| 1712006940 | 3.74 | -0.01 | -0.27 | 3.765 | 3.8 | 3.68 | 61965 |
| 1711660800 | 3.75 | 0.19 | 5.34 | 3.58 | 3.8 | 3.58 | 330794 |
| 1711574580 | 3.56 | 0.04 | 1.14 | 3.52 | 3.56 | 3.46 | 71057 |
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
