We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.74672489083 | 4.58 | 4.79 | 4.45 | 473440 | 4.59730103 | CS |
| 4 | -0.53 | -10.5367793241 | 5.03 | 5.3 | 4.45 | 641995 | 4.8742146 | CS |
| 12 | -0.95 | -17.4311926606 | 5.45 | 6.2 | 4.45 | 660160 | 5.3843117 | CS |
| 26 | -3.9 | -46.4285714286 | 8.4 | 8.44 | 4.45 | 581300 | 5.92695258 | CS |
| 52 | -5.89 | -56.6891241578 | 10.39 | 11.33 | 4.45 | 486829 | 7.10085105 | CS |
| 156 | -11.99 | -72.710733778 | 16.49 | 21.79 | 4.45 | 548993 | 10.78284488 | CS |
| 260 | -12.76 | -73.9281575898 | 17.26 | 21.79 | 4.45 | 574768 | 11.32629722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 4.55 | -0.03 | -0.66 | 4.62 | 4.64 | 4.49 | 2615300 |
| 1719523800 | 4.58 | 0.05 | 1.10 | 4.5599999 | 4.58 | 4.45 | 881400 |
| 1719437400 | 4.53 | -0.12 | -2.58 | 4.65 | 4.65 | 4.5 | 750700 |
| 1719351000 | 4.65 | -0.12 | -2.52 | 4.73 | 4.7699999 | 4.61 | 187800 |
| 1719264600 | 4.7699999 | 0.11 | 2.36 | 4.67 | 4.79 | 4.67 | 196000 |
| 1719005400 | 4.66 | 0.08 | 1.75 | 4.58 | 4.72 | 4.58 | 351300 |
| 1718918940 | 4.58 | -0.19 | -3.98 | 4.7699999 | 4.79 | 4.54 | 1138600 |
| 1718832540 | 4.7699999 | 0.03 | 0.63 | 4.84 | 4.84 | 4.6 | 168700 |
| 1718746200 | 4.74 | 0.12 | 2.60 | 4.7 | 4.85 | 4.6 | 402000 |
| 1718659800 | 4.62 | -0.25 | -5.13 | 4.8099999 | 4.8099999 | 4.62 | 599100 |
| 1718400600 | 4.87 | 0.15 | 3.18 | 4.8 | 4.96 | 4.78 | 126800 |
| 1718314200 | 4.72 | -0.12 | -2.48 | 4.88 | 4.9 | 4.72 | 401100 |
| 1718227800 | 4.84 | -0.23 | -4.54 | 5.09 | 5.2 | 4.82 | 685600 |
| 1718141400 | 5.07 | 0.09 | 1.81 | 4.98 | 5.13 | 4.97 | 388400 |
| 1718055000 | 4.98 | 0.07 | 1.43 | 4.98 | 5.04 | 4.87 | 698700 |
| 1717795800 | 4.91 | -0.34 | -6.48 | 5.2 | 5.23 | 4.91 | 311100 |
| 1717709400 | 5.25 | 0.14 | 2.74 | 5.11 | 5.28 | 5.11 | 220200 |
| 1717622940 | 5.11 | -0.04 | -0.78 | 5.17 | 5.22 | 5.08 | 1212400 |
| 1717536600 | 5.15 | -0.11 | -2.09 | 5.25 | 5.3 | 5.03 | 296300 |
| 1717450200 | 5.26 | 0.24 | 4.78 | 5.0199999 | 5.28 | 5 | 547200 |
| 1717191000 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.18 | 4.95 | 3276500 |
| 1717018140 | 5.03 | 0 | 0.00 | 5.0599999 | 5.11 | 4.89 | 510000 |
| 1716931740 | 5.03 | -0.24 | -4.55 | 5.3 | 5.3 | 5.03 | 905900 |
| 1716845340 | 5.2699999 | -0.27 | -4.87 | 5.54 | 5.54 | 5.26 | 1046500 |
| 1716586200 | 5.54 | 0 | 0.00 | 5.53 | 5.55 | 5.42 | 377300 |
| 1716499800 | 5.54 | -0.06 | -1.07 | 5.65 | 5.65 | 5.39 | 693500 |
| 1716413340 | 5.6 | 0.08 | 1.45 | 5.43 | 5.6 | 5.41 | 635400 |
| 1716327000 | 5.5199999 | 0.02 | 0.36 | 5.51 | 5.5599999 | 5.44 | 258900 |
| 1716240600 | 5.5 | -0.13 | -2.31 | 5.66 | 5.66 | 5.4 | 592600 |
| 1715981400 | 5.63 | -0.01 | -0.18 | 5.59 | 5.72 | 5.55 | 780700 |
| 1715895000 | 5.64 | -0.19 | -3.26 | 5.84 | 5.87 | 5.6 | 493800 |
| 1715808600 | 5.83 | -0.17 | -2.83 | 6.0199999 | 6.0599999 | 5.79 | 1107700 |
| 1715722200 | 6 | 0.37 | 6.57 | 5.64 | 6.03 | 5.54 | 949400 |
| 1715635800 | 5.63 | 0.11 | 1.99 | 5.44 | 5.63 | 5.39 | 344100 |
| 1715376600 | 5.5199999 | -0.15 | -2.65 | 5.73 | 5.73 | 5.35 | 734500 |
| 1715290140 | 5.67 | -0.38 | -6.28 | 6.1 | 6.1 | 5.61 | 521600 |
| 1715203800 | 6.05 | 0.08 | 1.34 | 6.0199999 | 6.15 | 5.92 | 1218600 |
| 1715117400 | 5.97 | 0.08 | 1.36 | 5.98 | 6.2 | 5.9 | 671000 |
| 1715031000 | 5.89 | 0.08 | 1.38 | 5.79 | 6.04 | 5.78 | 441600 |
| 1714771800 | 5.8099999 | 0.06 | 1.04 | 5.8099999 | 6.04 | 5.73 | 1141600 |
| 1714685400 | 5.75 | 0.06 | 1.05 | 5.67 | 5.92 | 5.6 | 535200 |
| 1714512600 | 5.69 | -0.21 | -3.56 | 5.9 | 5.96 | 5.67 | 606700 |
| 1714426200 | 5.9 | 0.19 | 3.33 | 5.66 | 6 | 5.5599999 | 880800 |
| 1714167000 | 5.71 | 0.26 | 4.77 | 5.49 | 5.75 | 5.48 | 208000 |
| 1714080540 | 5.45 | 0.05 | 0.93 | 5.39 | 5.47 | 5.3 | 156600 |
| 1713994200 | 5.4 | -0.04 | -0.74 | 5.46 | 5.5599999 | 5.33 | 615800 |
| 1713907800 | 5.44 | -0.14 | -2.51 | 5.57 | 5.66 | 5.44 | 265300 |
| 1713821340 | 5.58 | -0.11 | -1.93 | 5.76 | 5.85 | 5.57 | 405100 |
| 1713562200 | 5.69 | 0.16 | 2.89 | 5.53 | 5.96 | 5.53 | 1209400 |
| 1713475800 | 5.53 | 0.04 | 0.73 | 5.5199999 | 5.7 | 5.49 | 657100 |
| 1713389400 | 5.49 | 0 | 0.00 | 5.49 | 5.8099999 | 5.4 | 790800 |
| 1713302940 | 5.49 | 0.09 | 1.67 | 5.36 | 5.61 | 5.24 | 801000 |
| 1713216600 | 5.4 | -0.41 | -7.06 | 5.8099999 | 5.8099999 | 5.4 | 633700 |
| 1712957400 | 5.8099999 | 0.1 | 1.75 | 5.61 | 5.8099999 | 5.6 | 968500 |
| 1712870940 | 5.71 | -0.09 | -1.55 | 5.73 | 5.82 | 5.57 | 267500 |
| 1712784540 | 5.8 | 0.02 | 0.35 | 5.66 | 5.95 | 5.57 | 841800 |
| 1712698140 | 5.78 | 0.13 | 2.30 | 5.67 | 5.93 | 5.64 | 555300 |
| 1712611740 | 5.65 | 0.04 | 0.71 | 5.68 | 5.74 | 5.5599999 | 591700 |
| 1712352600 | 5.61 | 0.21 | 3.89 | 5.45 | 5.71 | 5.43 | 1034400 |
| 1712266140 | 5.4 | 0.02 | 0.37 | 5.36 | 5.46 | 5.34 | 1469600 |
| 1712179740 | 5.38 | -0.22 | -3.93 | 5.5599999 | 5.62 | 5.38 | 1326100 |
| 1712093400 | 5.6 | -0.06 | -1.06 | 5.65 | 5.67 | 5.47 | 603400 |
| 1712006940 | 5.66 | -0.18 | -3.08 | 6 | 6 | 5.64 | 692800 |
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
