We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 5.02283105023 | 2.19 | 2.38 | 2.16 | 945722 | 2.29159396 | CS |
| 4 | 0.33 | 16.7512690355 | 1.97 | 2.38 | 1.945 | 684639 | 2.15291424 | CS |
| 12 | 0.05 | 2.22222222222 | 2.25 | 2.385 | 1.88 | 736463 | 2.10354641 | CS |
| 26 | 0.47 | 25.6830601093 | 1.83 | 3.19 | 1.72 | 1008417 | 2.39842019 | CS |
| 52 | 0.82 | 55.4054054054 | 1.48 | 3.19 | 1.36 | 843509 | 2.18434033 | CS |
| 156 | 0.33 | 16.7512690355 | 1.97 | 3.19 | 0.8214 | 619664 | 1.94995576 | CS |
| 260 | 0.39 | 20.4188481675 | 1.91 | 3.55 | 0.7 | 841501 | 1.79628139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 2.3 | -0.03 | -1.29 | 2.31 | 2.335 | 2.2599999 | 436236 |
| 1782858600 | 2.33 | -0.02 | -0.85 | 2.36 | 2.365 | 2.31 | 500107 |
| 1782772200 | 2.35 | 0.05 | 2.17 | 2.31 | 2.38 | 2.255 | 492781 |
| 1782513000 | 2.3 | 0.08 | 3.60 | 2.22 | 2.35 | 2.215 | 2544164 |
| 1782426600 | 2.22 | -0.02 | -0.89 | 2.2599999 | 2.2599999 | 2.19 | 394885 |
| 1782340200 | 2.24 | 0.07 | 3.23 | 2.19 | 2.285 | 2.16 | 796672 |
| 1782253800 | 2.17 | 0.01 | 0.46 | 2.15 | 2.23 | 2.13 | 347443 |
| 1782167400 | 2.16 | -0.06 | -2.70 | 2.21 | 2.27 | 2.14 | 686961 |
| 1781821800 | 2.22 | 0.2 | 9.90 | 2.04 | 2.225 | 2.0137999 | 1830533 |
| 1781735400 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.08 | 2 | 574065 |
| 1781649000 | 2.05 | -0.01 | -0.49 | 2.07 | 2.09 | 2.05 | 228222 |
| 1781562600 | 2.06 | -0.03 | -1.44 | 2.09 | 2.1349999 | 2.045 | 569283 |
| 1781303400 | 2.09 | 0.04 | 1.95 | 2.07 | 2.11 | 2.06 | 231046 |
| 1781217000 | 2.05 | 0.08 | 4.06 | 1.99 | 2.075 | 1.9701 | 603442 |
| 1781130600 | 1.97 | -0.01 | -0.51 | 1.98 | 2.0099999 | 1.96 | 331436 |
| 1781044200 | 1.98 | 0.02 | 1.02 | 1.96 | 2.025 | 1.96 | 437863 |
| 1780957800 | 1.96 | -0.03 | -1.51 | 1.97 | 2.02 | 1.945 | 454673 |
| 1780698600 | 1.99 | -0.02 | -1.00 | 1.99 | 2.02 | 1.98 | 566214 |
| 1780612200 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.02 | 1.95 | 597348 |
| 1780525800 | 1.96 | -0.03 | -1.51 | 1.97 | 1.99 | 1.95 | 821002 |
| 1780439400 | 1.99 | -0.07 | -3.40 | 2.0299999 | 2.04 | 1.985 | 780971 |
| 1780353000 | 2.06 | -0.05 | -2.37 | 2.1 | 2.12 | 2.05 | 555218 |
| 1780093800 | 2.11 | 0.01 | 0.48 | 2.1 | 2.14 | 2.07 | 450798 |
| 1780007400 | 2.1 | -0.02 | -0.94 | 2.1 | 2.185 | 2.1 | 704421 |
| 1779921000 | 2.12 | -0.02 | -0.93 | 2.09 | 2.17 | 2.09 | 1119988 |
| 1779834600 | 2.14 | 0.04 | 1.90 | 2.14 | 2.16 | 2.1 | 713676 |
| 1779489000 | 2.1 | 0.07 | 3.45 | 2.0299999 | 2.12 | 2.0299999 | 714019 |
| 1779402600 | 2.0299999 | 0.02 | 1.00 | 1.98 | 2.065 | 1.97 | 853954 |
| 1779316200 | 2.0099999 | 0.11 | 5.79 | 1.9 | 2.0299999 | 1.9 | 701026 |
| 1779229800 | 1.9 | -0.01 | -0.52 | 1.91 | 1.985 | 1.88 | 713599 |
| 1779143400 | 1.91 | -0.07 | -3.54 | 2.0099999 | 2.05 | 1.9 | 1084356 |
| 1778884200 | 1.98 | -0.02 | -1.00 | 2 | 2.045 | 1.95 | 1070879 |
| 1778797800 | 2 | 0.07 | 3.63 | 1.95 | 2.055 | 1.92 | 869771 |
| 1778711400 | 1.93 | 0.02 | 1.05 | 1.97 | 2.17 | 1.905 | 2204428 |
| 1778625000 | 1.91 | -0.02 | -1.04 | 1.96 | 1.97 | 1.88 | 562980 |
| 1778538600 | 1.93 | -0.01 | -0.52 | 1.94 | 1.965 | 1.91 | 604045 |
| 1778279400 | 1.94 | -0.04 | -2.02 | 1.97 | 2 | 1.92 | 621188 |
| 1778193000 | 1.98 | -0.04 | -1.98 | 2.02 | 2.0299999 | 1.88 | 1583603 |
| 1778106600 | 2.02 | 0.06 | 3.06 | 2 | 2.07 | 1.95 | 1205387 |
| 1778020200 | 1.96 | -0.17 | -7.98 | 2.13 | 2.1725 | 1.925 | 1926633 |
| 1777933800 | 2.13 | 0.01 | 0.47 | 2.12 | 2.15 | 2.12 | 357661 |
| 1777674600 | 2.12 | -0.03 | -1.40 | 2.16 | 2.16 | 2.12 | 722035 |
| 1777588200 | 2.15 | 0.03 | 1.42 | 2.12 | 2.165 | 2.12 | 369122 |
| 1777501800 | 2.12 | 0 | 0.00 | 2.12 | 2.15 | 2.115 | 501837 |
| 1777415400 | 2.12 | -0.04 | -1.85 | 2.15 | 2.1596 | 2.12 | 322997 |
| 1777329000 | 2.16 | -0.02 | -0.92 | 2.16 | 2.195 | 2.13 | 352039 |
| 1777069800 | 2.18 | 0.04 | 1.87 | 2.14 | 2.185 | 2.115 | 405244 |
| 1776983400 | 2.14 | -0.06 | -2.73 | 2.2 | 2.22 | 2.11 | 837017 |
| 1776897000 | 2.2 | -0.02 | -0.90 | 2.22 | 2.24 | 2.18 | 474682 |
| 1776810600 | 2.22 | -0.05 | -2.20 | 2.29 | 2.29 | 2.21 | 533926 |
| 1776724200 | 2.27 | -0.05 | -2.16 | 2.3 | 2.3 | 2.25 | 513001 |
| 1776465000 | 2.32 | 0.02 | 0.87 | 2.35 | 2.35 | 2.295 | 501430 |
| 1776378600 | 2.3 | -0.08 | -3.36 | 2.37 | 2.38 | 2.2799999 | 763258 |
| 1776292200 | 2.38 | 0.02 | 0.85 | 2.34 | 2.3849999 | 2.34 | 682502 |
| 1776205800 | 2.36 | 0.07 | 3.06 | 2.32 | 2.38 | 2.31 | 735885 |
| 1776119400 | 2.29 | -0.01 | -0.43 | 2.31 | 2.33 | 2.289 | 419077 |
| 1775860200 | 2.3 | 0.02 | 0.88 | 2.29 | 2.32 | 2.2599999 | 392628 |
| 1775773800 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.3 | 2.185 | 945267 |
| 1775687400 | 2.25 | 0.06 | 2.74 | 2.25 | 2.2860999 | 2.21 | 817098 |
| 1775601000 | 2.19 | -0.02 | -0.90 | 2.19 | 2.215 | 2.14 | 451804 |
| 1775514600 | 2.21 | 0.06 | 2.79 | 2.15 | 2.23 | 2.13 | 603732 |
| 1775169000 | 2.15 | -0.04 | -1.83 | 2.15 | 2.16 | 2.0731 | 1099884 |
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
