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 | -0.07 | -1.32827324478 | 5.27 | 5.28 | 5.17 | 178052 | 5.21684681 | CS |
| 4 | -0.14 | -2.62172284644 | 5.34 | 5.34 | 5.15 | 169991 | 5.22539815 | CS |
| 12 | -0.3 | -5.45454545455 | 5.5 | 5.52 | 4.97 | 205062 | 5.25418847 | CS |
| 26 | -0.09 | -1.70132325142 | 5.29 | 5.54 | 4.97 | 262794 | 5.30690429 | CS |
| 52 | -0.22 | -4.05904059041 | 5.42 | 5.7099 | 4.47 | 227378 | 5.21941357 | CS |
| 156 | -3.7 | -41.5730337079 | 8.9 | 10.2 | 4.47 | 229980 | 6.3289686 | CS |
| 260 | -0.72 | -12.1621621622 | 5.92 | 10.2 | 3.9 | 217323 | 6.52416074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 5.21 | -0.02 | -0.38 | 5.21 | 5.25 | 5.21 | 171719 |
| 1718664000 | 5.23 | 0.04 | 0.77 | 5.17 | 5.24 | 5.17 | 240934 |
| 1718404800 | 5.19 | -0.06 | -1.14 | 5.24 | 5.24 | 5.1801 | 198741 |
| 1718318400 | 5.25 | 0 | 0.00 | 5.2699999 | 5.28 | 5.21 | 100812 |
| 1718232000 | 5.25 | 0.03 | 0.57 | 5.26 | 5.3 | 5.24 | 227039 |
| 1718145600 | 5.22 | 0.01 | 0.19 | 5.21 | 5.22 | 5.17 | 135954 |
| 1718059200 | 5.21 | 0.01 | 0.19 | 5.18 | 5.22 | 5.17 | 115226 |
| 1717800000 | 5.2 | -0.05 | -0.95 | 5.23 | 5.2445 | 5.19 | 173924 |
| 1717713600 | 5.25 | -0.02 | -0.38 | 5.28 | 5.2801 | 5.24 | 129923 |
| 1717627200 | 5.2699999 | 0.07 | 1.35 | 5.21 | 5.2699999 | 5.19 | 183584 |
| 1717540800 | 5.2 | 0 | 0.00 | 5.21 | 5.215 | 5.17 | 188469 |
| 1717454400 | 5.2 | -0.03 | -0.57 | 5.24 | 5.2499 | 5.16 | 195945 |
| 1717195200 | 5.23 | 0.05 | 0.97 | 5.2 | 5.23 | 5.15 | 225171 |
| 1717108800 | 5.18 | -0.03 | -0.58 | 5.22 | 5.2275 | 5.17 | 201280 |
| 1717022400 | 5.21 | -0.05 | -0.95 | 5.25 | 5.2539 | 5.2 | 137952 |
| 1716936000 | 5.26 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.24 | 153101 |
| 1716590400 | 5.28 | 0.03 | 0.57 | 5.26 | 5.3099999 | 5.26 | 128233 |
| 1716504000 | 5.25 | -0.05 | -0.94 | 5.34 | 5.34 | 5.2312 | 151839 |
| 1716417600 | 5.3 | -0.02 | -0.38 | 5.33 | 5.344 | 5.28 | 151514 |
| 1716331200 | 5.32 | 0.03 | 0.57 | 5.3099999 | 5.32 | 5.285 | 169837 |
| 1716244800 | 5.29 | 0.02 | 0.38 | 5.25 | 5.315 | 5.25 | 276883 |
| 1715985600 | 5.2699999 | -0.04 | -0.75 | 5.3 | 5.3286 | 5.26 | 158805 |
| 1715899200 | 5.3099999 | -0.03 | -0.56 | 5.34 | 5.34 | 5.3 | 204604 |
| 1715812800 | 5.34 | 0.06 | 1.14 | 5.29 | 5.34 | 5.29 | 259705 |
| 1715726400 | 5.28 | 0.02 | 0.38 | 5.29 | 5.29 | 5.26 | 105239 |
| 1715640000 | 5.26 | 0.02 | 0.38 | 5.28 | 5.28 | 5.24 | 185851 |
| 1715380800 | 5.24 | -0.02 | -0.38 | 5.28 | 5.28 | 5.23 | 143856 |
| 1715294400 | 5.26 | 0.05 | 0.96 | 5.24 | 5.26 | 5.215 | 469821 |
| 1715208000 | 5.21 | -0.01 | -0.19 | 5.24 | 5.24 | 5.2 | 420691 |
| 1715121600 | 5.22 | 0.01 | 0.19 | 5.25 | 5.25 | 5.21 | 322167 |
| 1715035200 | 5.21 | 0.05 | 0.97 | 5.17 | 5.22 | 5.17 | 237188 |
| 1714776000 | 5.16 | 0.03 | 0.58 | 5.19 | 5.19 | 5.1409 | 129383 |
| 1714689600 | 5.13 | 0.06 | 1.18 | 5.13 | 5.135 | 5.0542 | 101600 |
| 1714603200 | 5.07 | -0.02 | -0.39 | 5.08 | 5.135 | 5.04 | 235012 |
| 1714516800 | 5.09 | -0.06 | -1.17 | 5.16 | 5.16 | 5.08 | 193010 |
| 1714430400 | 5.15 | 0 | 0.00 | 5.18 | 5.1803 | 5.13 | 210302 |
| 1714171200 | 5.15 | 0.06 | 1.18 | 5.1 | 5.16 | 5.1 | 224763 |
| 1714084800 | 5.09 | -0.05 | -0.97 | 5.1 | 5.1 | 5.03 | 149078 |
| 1713998400 | 5.14 | -0.02 | -0.39 | 5.18 | 5.18 | 5.12 | 89448 |
| 1713912000 | 5.16 | 0.09 | 1.78 | 5.1 | 5.16 | 5.093 | 228381 |
| 1713825600 | 5.07 | 0.07 | 1.40 | 5.01 | 5.08 | 5.01 | 168155 |
| 1713566400 | 5 | -0.03 | -0.60 | 5.03 | 5.05 | 4.97 | 199040 |
| 1713480000 | 5.03 | -0.14 | -2.71 | 5.07 | 5.09 | 5.0199999 | 191487 |
| 1713393600 | 5.17 | -0.01 | -0.19 | 5.2 | 5.2594 | 5.16 | 256319 |
| 1713307200 | 5.18 | -0.03 | -0.58 | 5.18 | 5.22 | 5.1693 | 301602 |
| 1713220800 | 5.21 | -0.1 | -1.88 | 5.32 | 5.3499 | 5.2 | 210766 |
| 1712961600 | 5.3099999 | -0.11 | -2.03 | 5.38 | 5.3888999 | 5.28 | 164054 |
| 1712875200 | 5.42 | 0.04 | 0.74 | 5.38 | 5.43 | 5.37 | 171069 |
| 1712788800 | 5.38 | -0.06 | -1.10 | 5.43 | 5.43 | 5.365 | 341367 |
| 1712702400 | 5.44 | -0.01 | -0.18 | 5.46 | 5.475 | 5.4249 | 248917 |
| 1712616000 | 5.45 | 0.04 | 0.74 | 5.43 | 5.45 | 5.4 | 118925 |
| 1712356800 | 5.41 | 0.04 | 0.74 | 5.39 | 5.43 | 5.36 | 141273 |
| 1712270400 | 5.37 | -0.05 | -0.92 | 5.45 | 5.5 | 5.37 | 195897 |
| 1712184000 | 5.42 | 0.03 | 0.56 | 5.38 | 5.45 | 5.38 | 191287 |
| 1712097600 | 5.39 | -0.08 | -1.46 | 5.43 | 5.43 | 5.3514 | 342572 |
| 1712011200 | 5.47 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.45 | 197189 |
| 1711665600 | 5.49 | 0.01 | 0.18 | 5.5 | 5.5199999 | 5.48 | 521654 |
| 1711579200 | 5.48 | 0.04 | 0.74 | 5.46 | 5.49 | 5.4401 | 184836 |
| 1711492800 | 5.44 | 0.01 | 0.18 | 5.44 | 5.4806 | 5.4399 | 162200 |
| 1711406400 | 5.43 | -0.01 | -0.18 | 5.42 | 5.46 | 5.42 | 175603 |
| 1711147200 | 5.44 | -0.02 | -0.37 | 5.48 | 5.48 | 5.42 | 217494 |
| 1711060800 | 5.46 | 0.02 | 0.37 | 5.47 | 5.49 | 5.43 | 416334 |
| 1710974400 | 5.44 | 0.05 | 0.93 | 5.38 | 5.45 | 5.37 | 329817 |
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
