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 | 0.04 | 0.742115027829 | 5.39 | 5.46 | 5.32 | 1001760 | 5.37072413 | PR |
| 4 | -0.15 | -2.68817204301 | 5.58 | 5.65 | 5.28 | 949955 | 5.4318043 | PR |
| 12 | 0.11 | 2.06766917293 | 5.32 | 5.89 | 5.26 | 1151846 | 5.53750264 | PR |
| 26 | -0.26 | -4.56942003515 | 5.69 | 5.89 | 4.97 | 1503717 | 5.36349634 | PR |
| 52 | 1.26 | 30.2158273381 | 4.17 | 5.99 | 4.11 | 1773500 | 5.13810108 | PR |
| 156 | 1.43 | 35.75 | 4 | 5.99 | 3.33 | 2566104 | 4.11530815 | PR |
| 260 | 0.22874788 | 4.3979387025 | 5.20125212 | 7.41036817 | 3.33 | 2636674 | 4.44382705 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 5.41 | 0.02 | 0.37 | 5.39 | 5.46 | 5.39 | 1777400 |
| 1721943000 | 5.39 | 0.03 | 0.56 | 5.36 | 5.4 | 5.35 | 935400 |
| 1721856600 | 5.36 | 0 | 0.00 | 5.35 | 5.4 | 5.33 | 1188300 |
| 1721770140 | 5.36 | -0.06 | -1.11 | 5.42 | 5.43 | 5.33 | 1021000 |
| 1721683800 | 5.42 | 0.09 | 1.69 | 5.33 | 5.44 | 5.33 | 1019700 |
| 1721424600 | 5.33 | -0.06 | -1.11 | 5.39 | 5.4 | 5.32 | 844400 |
| 1721338200 | 5.39 | -0.12 | -2.18 | 5.5 | 5.5 | 5.36 | 2204200 |
| 1721251800 | 5.51 | 0.03 | 0.55 | 5.48 | 5.54 | 5.47 | 672400 |
| 1721165340 | 5.48 | 0.02 | 0.37 | 5.45 | 5.5 | 5.43 | 854500 |
| 1721079000 | 5.46 | 0.01 | 0.18 | 5.46 | 5.48 | 5.41 | 662100 |
| 1720819800 | 5.45 | 0 | 0.00 | 5.46 | 5.49 | 5.43 | 895500 |
| 1720733400 | 5.45 | -0.05 | -0.91 | 5.5199999 | 5.54 | 5.44 | 683200 |
| 1720647000 | 5.5 | -0.03 | -0.54 | 5.54 | 5.55 | 5.48 | 517000 |
| 1720560540 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.58 | 5.5 | 528800 |
| 1720474200 | 5.5199999 | -0.02 | -0.36 | 5.55 | 5.5599999 | 5.48 | 581900 |
| 1720215000 | 5.54 | -0.01 | -0.18 | 5.53 | 5.55 | 5.47 | 855600 |
| 1720128540 | 5.55 | 0.14 | 2.59 | 5.42 | 5.55 | 5.42 | 781700 |
| 1720042200 | 5.41 | 0.08 | 1.50 | 5.34 | 5.48 | 5.34 | 734300 |
| 1719955800 | 5.33 | -0.05 | -0.93 | 5.35 | 5.38 | 5.28 | 1359400 |
| 1719869400 | 5.38 | -0.21 | -3.76 | 5.47 | 5.47 | 5.33 | 1585200 |
| 1719610200 | 5.59 | -0.02 | -0.36 | 5.58 | 5.65 | 5.5599999 | 1074500 |
| 1719523800 | 5.61 | 0.06 | 1.08 | 5.5599999 | 5.61 | 5.5199999 | 877200 |
| 1719437400 | 5.55 | -0.03 | -0.54 | 5.58 | 5.59 | 5.5 | 907300 |
| 1719351000 | 5.58 | -0.04 | -0.71 | 5.59 | 5.65 | 5.5599999 | 902000 |
| 1719264600 | 5.62 | 0.06 | 1.08 | 5.5 | 5.62 | 5.47 | 951100 |
| 1719005400 | 5.5599999 | 0.22 | 4.12 | 5.35 | 5.5599999 | 5.34 | 2567000 |
| 1718918940 | 5.34 | -0.01 | -0.19 | 5.34 | 5.41 | 5.28 | 1458700 |
| 1718832540 | 5.35 | 0.01 | 0.19 | 5.34 | 5.35 | 5.26 | 584700 |
| 1718746200 | 5.34 | 0.05 | 0.95 | 5.29 | 5.35 | 5.26 | 732600 |
| 1718659800 | 5.29 | -0.02 | -0.38 | 5.3099999 | 5.35 | 5.26 | 796900 |
| 1718400600 | 5.3099999 | -0.07 | -1.30 | 5.36 | 5.37 | 5.3 | 781400 |
| 1718314200 | 5.38 | -0.04 | -0.74 | 5.41 | 5.41 | 5.33 | 744500 |
| 1718227800 | 5.42 | -0.13 | -2.34 | 5.55 | 5.59 | 5.39 | 716600 |
| 1718141400 | 5.55 | 0.15 | 2.78 | 5.4 | 5.59 | 5.39 | 881500 |
| 1718055000 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5199999 | 5.37 | 1149200 |
| 1717795800 | 5.5 | -0.14 | -2.48 | 5.63 | 5.63 | 5.48 | 1805400 |
| 1717709400 | 5.64 | 0.01 | 0.18 | 5.65 | 5.7 | 5.59 | 760300 |
| 1717622940 | 5.63 | 0.01 | 0.18 | 5.62 | 5.72 | 5.58 | 1104200 |
| 1717536600 | 5.62 | 0.05 | 0.90 | 5.57 | 5.65 | 5.5199999 | 1201100 |
| 1717450200 | 5.57 | 0 | 0.00 | 5.6 | 5.66 | 5.5199999 | 1318400 |
| 1717191000 | 5.57 | -0.12 | -2.11 | 5.67 | 5.68 | 5.5599999 | 1946500 |
| 1717018140 | 5.69 | 0.07 | 1.25 | 5.61 | 5.69 | 5.55 | 816500 |
| 1716931740 | 5.62 | -0.08 | -1.40 | 5.72 | 5.75 | 5.5599999 | 796900 |
| 1716845340 | 5.7 | 0.01 | 0.18 | 5.67 | 5.73 | 5.64 | 614100 |
| 1716586200 | 5.69 | -0.06 | -1.04 | 5.7699999 | 5.8 | 5.68 | 876200 |
| 1716499800 | 5.75 | -0.07 | -1.20 | 5.8099999 | 5.8099999 | 5.72 | 645700 |
| 1716413340 | 5.82 | -0.06 | -1.02 | 5.88 | 5.88 | 5.78 | 861300 |
| 1716327000 | 5.88 | 0.05 | 0.86 | 5.85 | 5.89 | 5.8099999 | 836700 |
| 1716240600 | 5.83 | 0.02 | 0.34 | 5.8099999 | 5.87 | 5.8 | 1235400 |
| 1715981400 | 5.8099999 | 0.14 | 2.47 | 5.68 | 5.82 | 5.68 | 1747900 |
| 1715895000 | 5.67 | 0.01 | 0.18 | 5.71 | 5.75 | 5.67 | 1168700 |
| 1715808600 | 5.66 | -0.05 | -0.88 | 5.72 | 5.76 | 5.66 | 1061900 |
| 1715722200 | 5.71 | 0.06 | 1.06 | 5.67 | 5.76 | 5.66 | 1356600 |
| 1715635800 | 5.65 | 0.11 | 1.99 | 5.55 | 5.72 | 5.54 | 1271100 |
| 1715376600 | 5.54 | 0.04 | 0.73 | 5.46 | 5.61 | 5.45 | 1006100 |
| 1715290140 | 5.5 | 0 | 0.00 | 5.48 | 5.53 | 5.4 | 1167600 |
| 1715203800 | 5.5 | 0.01 | 0.18 | 5.5199999 | 5.5199999 | 5.45 | 808400 |
| 1715117400 | 5.49 | -0.05 | -0.90 | 5.5199999 | 5.54 | 5.45 | 1001700 |
| 1715031000 | 5.54 | -0.04 | -0.72 | 5.5599999 | 5.65 | 5.4 | 4196700 |
| 1714771800 | 5.58 | 0.3 | 5.68 | 5.32 | 5.63 | 5.2699999 | 5303700 |
| 1714685400 | 5.28 | 0.11 | 2.13 | 5.18 | 5.33 | 5.14 | 1455700 |
| 1714512600 | 5.17 | -0.07 | -1.34 | 5.24 | 5.24 | 5.15 | 1034700 |
| 1714426200 | 5.24 | -0.01 | -0.19 | 5.25 | 5.28 | 5.2 | 978300 |
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
