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 | -0.3429 | -7.02663934426 | 4.88 | 4.91 | 4.435 | 6607472 | 4.53779506 | SP |
| 4 | -0.7529 | -14.2325141777 | 5.29 | 5.38 | 4.35 | 6739387 | 4.74094094 | SP |
| 12 | 0.4771 | 11.7512315271 | 4.06 | 5.97 | 3.98 | 9361462 | 4.8314244 | SP |
| 26 | -0.1429 | -3.05341880342 | 4.68 | 5.97 | 3.08 | 7546545 | 4.47878548 | SP |
| 52 | 1.7771 | 64.3876811594 | 2.76 | 7.25 | 2.48 | 10127024 | 4.58061269 | SP |
| 156 | -1.6629 | -26.8209677419 | 6.2 | 11.365 | 2.02 | 8429002 | 5.76230492 | SP |
| 260 | -36.1629 | -88.8523341523 | 40.7 | 41.3888 | 2.02 | 5715758 | 6.75741373 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 4.49 | 0.03 | 0.67 | 4.47 | 4.57 | 4.42 | 3725064 |
| 1783636200 | 4.46 | -0.14 | -3.04 | 4.57 | 4.69 | 4.4349999 | 4504127 |
| 1783549800 | 4.6 | 0.05 | 1.10 | 4.54 | 4.68 | 4.482 | 4311212 |
| 1783463400 | 4.55 | 0.01 | 0.22 | 4.53 | 4.64 | 4.46 | 4338122 |
| 1783377000 | 4.54 | -0.35 | -7.16 | 4.88 | 4.91 | 4.4349999 | 13276428 |
| 1783031400 | 4.89 | 0.06 | 1.24 | 4.87 | 5.0099 | 4.795 | 4307326 |
| 1782945000 | 4.83 | -0.25 | -4.92 | 5.05 | 5.05 | 4.775 | 6060727 |
| 1782858600 | 5.08 | 0.24 | 4.96 | 4.8099999 | 5.1449999 | 4.755 | 9248105 |
| 1782772200 | 4.84 | 0.15 | 3.20 | 4.72 | 4.875 | 4.64 | 5762328 |
| 1782513000 | 4.69 | 0.07 | 1.52 | 4.6 | 4.79 | 4.57 | 4452988 |
| 1782426600 | 4.62 | 0.19 | 4.29 | 4.48 | 4.695 | 4.36 | 11513610 |
| 1782340200 | 4.43 | -0.07 | -1.56 | 4.5 | 4.5599999 | 4.35 | 5379875 |
| 1782253800 | 4.5 | -0.18 | -3.85 | 4.6 | 4.64 | 4.43 | 7554203 |
| 1782167400 | 4.68 | -0.31 | -6.21 | 4.95 | 4.96 | 4.66 | 7813684 |
| 1781821800 | 4.99 | 0.22 | 4.61 | 4.83 | 5.0599999 | 4.66 | 7504866 |
| 1781735400 | 4.7699999 | -0.06 | -1.24 | 4.84 | 4.915 | 4.72 | 5374127 |
| 1781649000 | 4.83 | -0.11 | -2.23 | 4.94 | 4.97 | 4.745 | 5958832 |
| 1781562600 | 4.94 | -0.1 | -1.98 | 5.07 | 5.15 | 4.85 | 6581389 |
| 1781303400 | 5.04 | -0.23 | -4.36 | 5.29 | 5.38 | 5 | 7367022 |
| 1781217000 | 5.2699999 | -0.09 | -1.68 | 5.37 | 5.4 | 5.09 | 8310292 |
| 1781130600 | 5.36 | -0.13 | -2.37 | 5.47 | 5.62 | 5.3099999 | 6643746 |
| 1781044200 | 5.49 | -0.26 | -4.52 | 5.8 | 5.97 | 5.434 | 11819662 |
| 1780957800 | 5.75 | 0.28 | 5.12 | 5.55 | 5.79 | 5.44 | 9685816 |
| 1780698600 | 5.47 | 0.37 | 7.25 | 5.35 | 5.6449999 | 5.2699999 | 18081055 |
| 1780612200 | 5.1 | 0.36 | 7.59 | 4.765 | 5.2 | 4.73 | 10808208 |
| 1780525800 | 4.74 | -0.31 | -6.14 | 5.03 | 5.05 | 4.655 | 9659807 |
| 1780439400 | 5.05 | -0.06 | -1.17 | 5.11 | 5.12 | 4.925 | 6070944 |
| 1780353000 | 5.11 | 0.19 | 3.86 | 4.91 | 5.175 | 4.87 | 5569032 |
| 1780093800 | 4.92 | -0.2 | -3.91 | 5.0599999 | 5.13 | 4.9 | 6030026 |
| 1780007400 | 5.12 | 0.47 | 10.11 | 4.65 | 5.13 | 4.62 | 12901952 |
| 1779921000 | 4.65 | -0.03 | -0.64 | 4.64 | 4.7 | 4.49 | 3744600 |
| 1779834600 | 4.68 | 0.25 | 5.64 | 4.48 | 4.71 | 4.39 | 6623745 |
| 1779489000 | 4.43 | -0.11 | -2.42 | 4.53 | 4.58 | 4.38 | 4570413 |
| 1779402600 | 4.54 | 0.04 | 0.89 | 4.5 | 4.61 | 4.41 | 3632671 |
| 1779316200 | 4.5 | 0.1 | 2.27 | 4.42 | 4.57 | 4.34 | 4737827 |
| 1779229800 | 4.4 | -0.21 | -4.56 | 4.57 | 4.62 | 4.32 | 9121498 |
| 1779143400 | 4.61 | 0.2 | 4.54 | 4.42 | 4.66 | 4.33 | 6051430 |
| 1778884200 | 4.41 | -0.43 | -8.88 | 4.7699999 | 4.8 | 4.345 | 11543067 |
| 1778797800 | 4.84 | -0.02 | -0.41 | 4.87 | 5 | 4.78 | 3999173 |
| 1778711400 | 4.86 | -0.02 | -0.41 | 4.83 | 5 | 4.74 | 4323395 |
| 1778625000 | 4.88 | -0.18 | -3.56 | 4.95 | 5.03 | 4.82 | 5352858 |
| 1778538600 | 5.0599999 | 0.01 | 0.20 | 5 | 5.15 | 4.88 | 5914137 |
| 1778279400 | 5.05 | -0.19 | -3.63 | 5.25 | 5.28 | 4.98 | 6574150 |
| 1778193000 | 5.24 | -0.03 | -0.57 | 5.26 | 5.32 | 5.085 | 6400207 |
| 1778106600 | 5.2699999 | 0.23 | 4.56 | 5.11 | 5.34 | 5.0206 | 8036755 |
| 1778020200 | 5.04 | 0.2 | 4.13 | 4.88 | 5.115 | 4.865 | 7623038 |
| 1777933800 | 4.84 | -0.2 | -3.97 | 4.985 | 5.05 | 4.79 | 8090539 |
| 1777674600 | 5.04 | -0.07 | -1.37 | 5.11 | 5.23 | 4.94 | 7881477 |
| 1777588200 | 5.11 | 0.27 | 5.58 | 4.88 | 5.18 | 4.85 | 8397175 |
| 1777501800 | 4.84 | -0.13 | -2.62 | 4.98 | 5.01 | 4.765 | 8243355 |
| 1777415400 | 4.97 | -0.18 | -3.50 | 5.085 | 5.14 | 4.88 | 7638502 |
| 1777329000 | 5.15 | 0.47 | 10.04 | 4.61 | 5.175 | 4.602 | 11527265 |
| 1777069800 | 4.68 | 0.46 | 10.90 | 4.26 | 4.765 | 4.23 | 15097490 |
| 1776983400 | 4.22 | -0.89 | -17.42 | 5.58 | 5.59 | 4.18 | 52792979 |
| 1776897000 | 5.11 | 0.83 | 19.39 | 4.34 | 5.47 | 4.34 | 56042952 |
| 1776810600 | 4.28 | -0.07 | -1.61 | 4.36 | 4.4599 | 4.2 | 8488941 |
| 1776724200 | 4.35 | 0.35 | 8.75 | 4.14 | 4.505 | 4.04 | 19257860 |
| 1776465000 | 4 | -0.01 | -0.25 | 4.0599999 | 4.1399 | 3.98 | 5006306 |
| 1776378600 | 4.01 | -0.13 | -3.14 | 4.1 | 4.131 | 3.965 | 5247612 |
| 1776292200 | 4.14 | 0.26 | 6.70 | 3.88 | 4.14 | 3.83 | 6105165 |
| 1776205800 | 3.88 | 0.01 | 0.26 | 3.85 | 3.94 | 3.795 | 2411799 |
| 1776119400 | 3.87 | 0.09 | 2.38 | 3.75 | 3.91 | 3.74 | 3042798 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
