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 | 0.015 | 0.351288056206 | 4.27 | 4.315 | 4.18 | 46843 | 4.2762834 | DR |
| 4 | 0.035 | 0.823529411765 | 4.25 | 4.44 | 3.97 | 12449 | 4.2658728 | DR |
| 12 | -0.24 | -5.30386740331 | 4.525 | 5.64 | 3.97 | 11369 | 4.62099356 | DR |
| 26 | -2.475 | -36.6124260355 | 6.76 | 6.76 | 3.97 | 8308 | 4.85477944 | DR |
| 52 | -2.3305 | -35.2278739324 | 6.6155 | 8.15 | 3.97 | 6681 | 5.3538413 | DR |
| 156 | -5.265 | -55.1308900524 | 9.55 | 10.2799 | 3.97 | 5245 | 5.85408518 | DR |
| 260 | -5.265 | -55.1308900524 | 9.55 | 10.2799 | 3.97 | 5245 | 5.85408518 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264580 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1733178180 | 4.285 | -0.03 | -0.70 | 4.285 | 4.285 | 4.285 | 260 |
| 1732918200 | 4.315 | 0.14 | 3.23 | 4.26 | 4.315 | 4.26 | 91648 |
| 1732746540 | 4.18 | -0.06 | -1.42 | 4.2 | 4.2 | 4.18 | 1448 |
| 1732660140 | 4.24 | -0.14 | -3.20 | 4.2699999 | 4.3099999 | 4.24 | 94014 |
| 1732573560 | 4.38 | 0.29 | 6.96 | 4.428 | 4.44 | 4.38 | 1761 |
| 1732314300 | 4.095 | 0 | 0.00 | 4.095 | 4.095 | 4.095 | 0 |
| 1732227900 | 4.095 | 0.04 | 0.86 | 4.095 | 4.095 | 4.095 | 196 |
| 1732141740 | 4.0599999 | -0.1 | -2.40 | 4.0199999 | 4.0599999 | 4.0199999 | 3538 |
| 1732054800 | 4.16 | -0.07 | -1.65 | 4.16 | 4.2 | 4.16 | 3462 |
| 1731968640 | 4.23 | 0.01 | 0.12 | 4.25 | 4.25 | 4.23 | 5451 |
| 1731709260 | 4.225 | -0.08 | -1.74 | 4.225 | 4.225 | 4.225 | 282 |
| 1731622800 | 4.3 | 0.1 | 2.38 | 4.345 | 4.345 | 4.3 | 541 |
| 1731536760 | 4.2 | 0.03 | 0.62 | 4.225 | 4.225 | 4.2 | 1215 |
| 1731450480 | 4.174 | -0.23 | -5.14 | 4.174 | 4.174 | 4.174 | 282 |
| 1731363600 | 4.4 | 0.22 | 5.26 | 4.4 | 4.4 | 4.4 | 392 |
| 1731104400 | 4.18 | -0.09 | -2.11 | 4.16 | 4.18 | 4.16 | 2698 |
| 1731018540 | 4.2699999 | 0.29 | 7.29 | 4.28 | 4.287 | 4.2699999 | 12082 |
| 1730931600 | 3.98 | -0.25 | -5.80 | 3.97 | 3.99 | 3.97 | 1645 |
| 1730845680 | 4.225 | -0.18 | -3.98 | 4.25 | 4.25 | 4.225 | 3160 |
| 1730759160 | 4.4 | 0.21 | 5.01 | 4.4 | 4.4 | 4.4 | 345 |
| 1730496420 | 4.19 | -0.06 | -1.41 | 4.2 | 4.2009999 | 4.19 | 7062 |
| 1730409780 | 4.25 | -0.05 | -1.16 | 4.25 | 4.25 | 4.25 | 525 |
| 1730323500 | 4.3 | -0.07 | -1.60 | 4.33 | 4.33 | 4.3 | 6102 |
| 1730237280 | 4.37 | -0.01 | -0.23 | 4.37 | 4.37 | 4.37 | 1481 |
| 1730150880 | 4.38 | 0.01 | 0.32 | 4.43 | 4.446 | 4.374 | 7360 |
| 1729891500 | 4.366 | 0.02 | 0.37 | 4.36 | 4.366 | 4.36 | 937 |
| 1729805160 | 4.35 | 0.12 | 2.84 | 4.36 | 4.36 | 4.35 | 1826 |
| 1729718940 | 4.23 | -0.25 | -5.58 | 4.25 | 4.26 | 4.2 | 4139 |
| 1729632300 | 4.48 | 0.09 | 2.05 | 4.46 | 4.5 | 4.46 | 1444 |
| 1729545600 | 4.39 | -0.06 | -1.35 | 4.39 | 4.39 | 4.39 | 217 |
| 1729286400 | 4.45 | 0.14 | 3.25 | 4.41 | 4.45 | 4.41 | 2483 |
| 1729200000 | 4.3099999 | -0.03 | -0.69 | 4.32 | 4.33 | 4.3099999 | 1607 |
| 1729113960 | 4.34 | 0.05 | 1.17 | 4.37 | 4.37 | 4.34 | 10812 |
| 1729027680 | 4.29 | -0.17 | -3.81 | 4.29 | 4.29 | 4.29 | 170 |
| 1728941220 | 4.46 | 0.04 | 0.79 | 4.46 | 4.48 | 4.46 | 693 |
| 1728681900 | 4.425 | -0.2 | -4.27 | 4.425 | 4.425 | 4.425 | 918 |
| 1728595560 | 4.6224999 | 0.03 | 0.68 | 4.64 | 4.64 | 4.55 | 4836 |
| 1728508800 | 4.5913 | -0.04 | -0.94 | 4.64 | 4.64 | 4.5913 | 2028 |
| 1728422580 | 4.635 | -0.03 | -0.54 | 4.67 | 4.67 | 4.635 | 941 |
| 1728336000 | 4.66 | -0.18 | -3.62 | 4.635 | 4.66 | 4.635 | 707 |
| 1728077220 | 4.835 | 0.18 | 3.76 | 4.84 | 4.84 | 4.835 | 12085 |
| 1727990760 | 4.66 | -0.21 | -4.31 | 4.7 | 4.7 | 4.66 | 5198 |
| 1727904000 | 4.87 | -0.38 | -7.24 | 5.0599999 | 5.0599999 | 4.85 | 248394 |
| 1727818140 | 5.25 | -0.19 | -3.45 | 5.225 | 5.25 | 5.225 | 2734 |
| 1727731380 | 5.4375 | -0.2 | -3.59 | 5.4509999 | 5.4509999 | 5.4375 | 719 |
| 1727472000 | 5.64 | 0.29 | 5.42 | 5.62 | 5.64 | 5.62 | 1184 |
| 1727386200 | 5.35 | 0.32 | 6.47 | 5.3099999 | 5.35 | 5.3099999 | 651 |
| 1727299200 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 0 |
| 1727212800 | 5.025 | 0.08 | 1.52 | 5.025 | 5.025 | 5.025 | 112 |
| 1727126940 | 4.95 | 0.12 | 2.48 | 4.95 | 4.95 | 4.95 | 30770 |
| 1726867200 | 4.83 | -0.22 | -4.36 | 4.97 | 4.97 | 4.83 | 1167 |
| 1726781220 | 5.05 | 0.17 | 3.48 | 5.1 | 5.1 | 5.05 | 31678 |
| 1726694460 | 4.8801 | 0.1 | 2.09 | 4.9 | 4.9 | 4.8801 | 6153 |
| 1726608120 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1726521720 | 4.78 | 0.22 | 4.82 | 4.78 | 4.78 | 4.78 | 265 |
| 1726262940 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1726176540 | 4.5599999 | 0.07 | 1.56 | 4.5599999 | 4.5599999 | 4.5599999 | 134 |
| 1726090140 | 4.49 | -0.04 | -0.77 | 4.5 | 4.5 | 4.49 | 489 |
| 1726003500 | 4.525 | -0.06 | -1.20 | 4.525 | 4.525 | 4.5 | 2863 |
| 1725917160 | 4.58 | -0.54 | -10.55 | 4.584 | 4.584 | 4.58 | 406 |
| 1725657840 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1725571440 | 5.12 | 0.01 | 0.20 | 5.12 | 5.12 | 5.12 | 262 |
| 1725485040 | 5.11 | -0.26 | -4.84 | 5.0199999 | 5.11 | 5.0199999 | 2399 |
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
