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 | -0.769230769231 | 5.2 | 5.5 | 4.92 | 520969 | 5.20028691 | DE |
| 4 | 0.37 | 7.72442588727 | 4.79 | 5.5 | 4.64 | 671983 | 5.13588535 | DE |
| 12 | 0.27 | 5.52147239264 | 4.89 | 5.5 | 4.19 | 478297 | 4.93002674 | DE |
| 26 | -0.52 | -9.15492957746 | 5.68 | 6.43 | 4.19 | 712550 | 5.17416659 | DE |
| 52 | 1.35 | 35.4330708661 | 3.81 | 6.43 | 3.73 | 672541 | 4.94564065 | DE |
| 156 | 3.39 | 191.525423729 | 1.77 | 6.43 | 1.6 | 340025 | 4.17337724 | DE |
| 260 | 3.88 | 303.125 | 1.28 | 6.43 | 1.28 | 226968 | 3.99418713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 5.16 | 0.02 | 0.39 | 5.13 | 5.19 | 4.92 | 316403 |
| 1783577700 | 5.14 | -0.07 | -1.25 | 5.1 | 5.3 | 5.0599999 | 408994 |
| 1783491300 | 5.205 | -0.06 | -1.05 | 5.22 | 5.5 | 5.11 | 690917 |
| 1783404900 | 5.26 | -0.02 | -0.28 | 5.5 | 5.5 | 5.18 | 342317 |
| 1783318500 | 5.275 | 0.02 | 0.38 | 5.2699999 | 5.3099999 | 5.23 | 132438 |
| 1783059300 | 5.255 | 0.13 | 2.44 | 5.19 | 5.32 | 5.11 | 540504 |
| 1782972900 | 5.13 | -0.08 | -1.54 | 5.2 | 5.2 | 5.065 | 898669 |
| 1782886500 | 5.21 | -0.04 | -0.76 | 5.28 | 5.3099999 | 5.12 | 307612 |
| 1782800100 | 5.25 | 0.06 | 1.16 | 5.21 | 5.3 | 5.15 | 351919 |
| 1782713700 | 5.19 | -0.06 | -1.14 | 5.28 | 5.3099999 | 5.19 | 152301 |
| 1782454500 | 5.25 | 0.04 | 0.77 | 5.2699999 | 5.28 | 5.15 | 824157 |
| 1782368100 | 5.21 | 0.01 | 0.19 | 5.26 | 5.29 | 5.15 | 237728 |
| 1782281700 | 5.2 | 0.02 | 0.39 | 5.2 | 5.25 | 5.13 | 453339 |
| 1782195300 | 5.18 | 0.01 | 0.19 | 5.29 | 5.29 | 5.11 | 1208300 |
| 1782108900 | 5.17 | 0.07 | 1.37 | 5.22 | 5.3 | 5.12 | 370515 |
| 1781849700 | 5.1 | -0.02 | -0.39 | 5.19 | 5.2 | 4.98 | 1019926 |
| 1781763300 | 5.12 | 0.03 | 0.49 | 5.01 | 5.14 | 5 | 186950 |
| 1781676900 | 5.095 | 0.01 | 0.30 | 5.35 | 5.35 | 5.045 | 4372910 |
| 1781590500 | 5.08 | 0 | 0.00 | 5.08 | 5.12 | 5.01 | 216079 |
| 1781504100 | 5.08 | 0.01 | 0.20 | 5.15 | 5.35 | 5.01 | 221923 |
| 1781244900 | 5.07 | 0.23 | 4.75 | 4.95 | 5.1 | 4.93 | 290446 |
| 1781158500 | 4.84 | 0.12 | 2.54 | 4.79 | 4.93 | 4.64 | 620714 |
| 1781072100 | 4.72 | 0.04 | 0.85 | 4.51 | 4.8 | 4.51 | 471791 |
| 1780985700 | 4.68 | -0.04 | -0.74 | 4.69 | 4.72 | 4.6 | 509303 |
| 1780640100 | 4.715 | 0.09 | 2.06 | 4.5 | 4.755 | 4.5 | 538263 |
| 1780553700 | 4.62 | -0.01 | -0.22 | 4.5599999 | 4.71 | 4.55 | 444047 |
| 1780467300 | 4.63 | 0.12 | 2.66 | 4.45 | 4.66 | 4.45 | 323085 |
| 1780380900 | 4.51 | -0.01 | -0.22 | 4.5 | 4.575 | 4.19 | 271500 |
| 1780294500 | 4.5199999 | -0.24 | -5.04 | 4.71 | 4.71 | 4.5 | 315008 |
| 1780035300 | 4.76 | 0 | 0.00 | 4.85 | 4.85 | 4.7 | 555500 |
| 1779948900 | 4.76 | -0.07 | -1.35 | 4.85 | 4.85 | 4.73 | 316396 |
| 1779862500 | 4.825 | 0.08 | 1.58 | 4.78 | 4.83 | 4.69 | 338840 |
| 1779776100 | 4.75 | -0.06 | -1.25 | 4.83 | 4.83 | 4.75 | 240482 |
| 1779689700 | 4.8099999 | 0.05 | 1.05 | 4.73 | 4.84 | 4.71 | 136732 |
| 1779430500 | 4.76 | 0.12 | 2.59 | 4.61 | 4.9 | 4.61 | 326501 |
| 1779344100 | 4.64 | -0.02 | -0.43 | 4.73 | 4.7699999 | 4.61 | 366354 |
| 1779257700 | 4.66 | -0.06 | -1.17 | 4.76 | 4.85 | 4.5599999 | 463337 |
| 1779171300 | 4.715 | 0.08 | 1.62 | 4.65 | 4.76 | 4.65 | 360273 |
| 1779084900 | 4.64 | -0.21 | -4.33 | 4.8099999 | 4.88 | 4.63 | 417048 |
| 1778825700 | 4.85 | 0.14 | 2.97 | 4.7699999 | 4.86 | 4.7699999 | 194352 |
| 1778739300 | 4.71 | -0.04 | -0.84 | 4.71 | 4.7699999 | 4.565 | 475928 |
| 1778652900 | 4.75 | 0.06 | 1.28 | 4.73 | 4.7699999 | 4.59 | 423617 |
| 1778566500 | 4.69 | -0.13 | -2.70 | 4.89 | 4.89 | 4.65 | 300627 |
| 1778480100 | 4.82 | -0.03 | -0.62 | 4.86 | 4.86 | 4.7 | 431772 |
| 1778220900 | 4.85 | 0 | 0.00 | 4.91 | 4.93 | 4.79 | 331558 |
| 1778134500 | 4.85 | 0.12 | 2.54 | 4.76 | 4.975 | 4.76 | 453660 |
| 1778048100 | 4.73 | -0.01 | -0.21 | 4.7 | 4.85 | 4.695 | 330335 |
| 1777961700 | 4.74 | -0.14 | -2.87 | 4.92 | 4.92 | 4.7 | 368758 |
| 1777875300 | 4.88 | 0.06 | 1.24 | 4.83 | 4.94 | 4.8 | 294066 |
| 1777616100 | 4.82 | 0.07 | 1.47 | 4.76 | 4.85 | 4.76 | 256342 |
| 1777529700 | 4.75 | 0 | 0.00 | 4.7699999 | 4.8099999 | 4.65 | 394157 |
| 1777443300 | 4.75 | 0.01 | 0.21 | 4.71 | 4.845 | 4.69 | 448145 |
| 1777356900 | 4.74 | -0.02 | -0.42 | 4.785 | 4.85 | 4.72 | 405844 |
| 1777270500 | 4.76 | -0.08 | -1.65 | 4.82 | 4.85 | 4.72 | 260651 |
| 1777011300 | 4.84 | 0.02 | 0.41 | 4.88 | 4.905 | 4.8099999 | 276537 |
| 1776924900 | 4.82 | 0.02 | 0.42 | 5.0199999 | 5.0199999 | 4.71 | 388536 |
| 1776838500 | 4.8 | 0.05 | 1.05 | 4.9 | 4.97 | 4.74 | 585472 |
| 1776752100 | 4.75 | -0.07 | -1.35 | 4.98 | 4.98 | 4.68 | 803715 |
| 1776665700 | 4.815 | 0.01 | 0.10 | 4.83 | 4.9 | 4.79 | 325689 |
| 1776406500 | 4.8099999 | -0.05 | -1.03 | 4.84 | 5 | 4.79 | 324948 |
| 1776320100 | 4.86 | 0.05 | 1.04 | 4.89 | 4.93 | 4.83 | 310686 |
| 1776233700 | 4.8099999 | -0.05 | -1.03 | 5.15 | 5.15 | 4.8099999 | 602155 |
| 1776147300 | 4.86 | -0.02 | -0.41 | 4.99 | 4.99 | 4.7699999 | 467732 |
| 1776060900 | 4.88 | -0.09 | -1.81 | 4.93 | 5.03 | 4.8099999 | 465941 |
| 1775801700 | 4.97 | 0.02 | 0.40 | 4.98 | 5.1 | 4.9 | 1402064 |
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
