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 | 0.01 | 0.335570469799 | 2.98 | 2.99 | 2.93 | 466798 | 2.96026693 | CS |
| 4 | -0.04 | -1.3201320132 | 3.03 | 3.04 | 2.93 | 571638 | 2.97374633 | CS |
| 12 | -0.11 | -3.54838709677 | 3.1 | 3.12 | 2.93 | 514154 | 3.03261916 | CS |
| 26 | 0.06 | 2.04778156997 | 2.93 | 3.125 | 2.89 | 357355 | 3.02349967 | CS |
| 52 | 0.28 | 10.332103321 | 2.71 | 3.19 | 2.69 | 261987 | 3.00212969 | CS |
| 156 | -0.47 | -13.5838150289 | 3.46 | 3.5 | 2.39 | 232584 | 2.89364715 | CS |
| 260 | -0.18 | -5.67823343849 | 3.17 | 3.64 | 1.97 | 477175 | 3.12211388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 2.99 | 0.01 | 0.34 | 2.99 | 3 | 2.98 | 390483 |
| 1732231800 | 2.98 | 0.03 | 1.02 | 2.96 | 2.98 | 2.96 | 441079 |
| 1732145400 | 2.95 | -0.01 | -0.34 | 2.96 | 2.97 | 2.95 | 401926 |
| 1732059000 | 2.96 | 0.01 | 0.34 | 2.94 | 2.96 | 2.94 | 455035 |
| 1731972600 | 2.95 | -0.03 | -1.01 | 2.95 | 2.97 | 2.93 | 830079 |
| 1731713400 | 2.98 | 0.01 | 0.34 | 2.98 | 2.99 | 2.95 | 214286 |
| 1731627000 | 2.97 | -0.02 | -0.67 | 2.99 | 2.995 | 2.97 | 381882 |
| 1731540600 | 2.99 | 0.01 | 0.34 | 2.99 | 3 | 2.97 | 725003 |
| 1731454200 | 2.98 | -0.02 | -0.67 | 3 | 3.0099999 | 2.96 | 968414 |
| 1731367800 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.99 | 269829 |
| 1731108600 | 3 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 848481 |
| 1731022200 | 2.98 | 0.03 | 1.02 | 2.97 | 2.98 | 2.96 | 613431 |
| 1730935800 | 2.95 | -0.01 | -0.17 | 2.98 | 2.99 | 2.94 | 546697 |
| 1730849400 | 2.955 | 0.02 | 0.51 | 2.94 | 2.975 | 2.94 | 624982 |
| 1730763000 | 2.94 | -0.02 | -0.68 | 2.95 | 2.967 | 2.93 | 596486 |
| 1730500200 | 2.96 | 0.01 | 0.34 | 2.95 | 2.98 | 2.95 | 611390 |
| 1730413800 | 2.95 | -0.03 | -1.01 | 2.96 | 2.98 | 2.94 | 485907 |
| 1730327400 | 2.98 | 0.01 | 0.34 | 2.98 | 3 | 2.95 | 847546 |
| 1730241000 | 2.97 | -0.05 | -1.49 | 3.02 | 3.0247 | 2.96 | 449067 |
| 1730154600 | 3.015 | 0.01 | 0.17 | 3 | 3.0299999 | 3 | 479499 |
| 1729895400 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3 | 670305 |
| 1729809000 | 3.02 | -0.01 | -0.17 | 3.02 | 3.035 | 3.0099999 | 200911 |
| 1729722600 | 3.025 | -0.02 | -0.49 | 3.02 | 3.039 | 3.02 | 192071 |
| 1729636200 | 3.04 | 0.04 | 1.33 | 3.0099999 | 3.04 | 3.0099999 | 648890 |
| 1729549800 | 3 | -0.05 | -1.64 | 3.0099999 | 3.045 | 3 | 690571 |
| 1729290600 | 3.05 | 0.02 | 0.66 | 3.02 | 3.05 | 3.02 | 662318 |
| 1729204200 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.06 | 3.0299999 | 523378 |
| 1729117800 | 3.04 | -0.02 | -0.65 | 3.05 | 3.067 | 3.04 | 526804 |
| 1729031400 | 3.06 | -0.02 | -0.49 | 3.07 | 3.09 | 3.06 | 591149 |
| 1728945000 | 3.075 | 0.01 | 0.16 | 3.07 | 3.09 | 3.07 | 668548 |
| 1728685800 | 3.07 | -0.01 | -0.32 | 3.07 | 3.1 | 3.07 | 486648 |
| 1728599400 | 3.08 | -0.01 | -0.16 | 3.08 | 3.09 | 3.07 | 621388 |
| 1728513000 | 3.085 | 0 | 0.00 | 3.07 | 3.0999 | 3.07 | 694731 |
| 1728426600 | 3.085 | 0.02 | 0.82 | 3.07 | 3.09 | 3.065 | 374943 |
| 1728340200 | 3.06 | -0.02 | -0.49 | 3.07 | 3.08 | 3.06 | 433994 |
| 1728081000 | 3.075 | 0.02 | 0.49 | 3.07 | 3.09 | 3.06 | 661335 |
| 1727994600 | 3.06 | -0.02 | -0.65 | 3.07 | 3.09 | 3.06 | 418052 |
| 1727908200 | 3.08 | 0.02 | 0.65 | 3.06 | 3.09 | 3.06 | 511182 |
| 1727821800 | 3.06 | -0.03 | -0.97 | 3.1 | 3.1 | 3.05 | 842631 |
| 1727735400 | 3.09 | 0.01 | 0.32 | 3.08 | 3.1 | 3.08 | 552525 |
| 1727476200 | 3.08 | 0 | 0.00 | 3.08 | 3.0998 | 3.08 | 439654 |
| 1727389800 | 3.08 | 0 | 0.00 | 3.08 | 3.105 | 3.08 | 493124 |
| 1727303400 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 3.08 | 128957 |
| 1727217000 | 3.1 | 0.02 | 0.81 | 3.09 | 3.1 | 3.08 | 552322 |
| 1727130600 | 3.075 | 0 | 0.00 | 3.08 | 3.09 | 3.07 | 370355 |
| 1726871400 | 3.075 | 0.01 | 0.16 | 3.07 | 3.09 | 3.065 | 438078 |
| 1726785000 | 3.07 | -0.02 | -0.65 | 3.09 | 3.0999 | 3.06 | 845907 |
| 1726698600 | 3.09 | -0.02 | -0.64 | 3.1 | 3.1 | 3.07 | 321325 |
| 1726612200 | 3.11 | 0.03 | 1.14 | 3.09 | 3.12 | 3.08 | 592515 |
| 1726525800 | 3.075 | 0.01 | 0.16 | 3.06 | 3.09 | 3.06 | 378833 |
| 1726266600 | 3.07 | -0.01 | -0.16 | 3.08 | 3.1 | 3.06 | 476445 |
| 1726180200 | 3.075 | 0.02 | 0.49 | 3.07 | 3.08 | 3.05 | 423108 |
| 1726093800 | 3.06 | 0 | 0.00 | 3.08 | 3.08 | 3.05 | 434016 |
| 1726007400 | 3.06 | -0.03 | -0.97 | 3.11 | 3.11 | 3.05 | 571118 |
| 1725921000 | 3.09 | 0.03 | 0.98 | 3.07 | 3.1 | 3.05 | 577583 |
| 1725661800 | 3.06 | -0.01 | -0.33 | 3.07 | 3.07 | 3.045 | 539843 |
| 1725575400 | 3.07 | -0.02 | -0.65 | 3.1 | 3.1 | 3.06 | 470129 |
| 1725489000 | 3.09 | -0.01 | -0.16 | 3.09 | 3.1099 | 3.09 | 499503 |
| 1725402600 | 3.095 | -0.01 | -0.32 | 3.11 | 3.11 | 3.081 | 143693 |
| 1725057000 | 3.105 | 0 | 0.16 | 3.1 | 3.105 | 3.09 | 252915 |
| 1724970600 | 3.1 | -0.02 | -0.64 | 3.11 | 3.12 | 3.1 | 98501 |
| 1724884200 | 3.12 | 0.01 | 0.32 | 3.11 | 3.12 | 3.1 | 129308 |
| 1724797800 | 3.11 | -0.01 | -0.32 | 3.12 | 3.125 | 3.09 | 168203 |
| 1724711400 | 3.12 | 0.02 | 0.65 | 3.1 | 3.12 | 3.095 | 302285 |
| 1724452200 | 3.1 | 0.02 | 0.49 | 3.1 | 3.1 | 3.0825999 | 179160 |
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
