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 | -0.02 | -0.426439232409 | 4.69 | 4.9 | 4.58 | 551062 | 4.73146533 | DE |
| 4 | 0.23 | 5.18018018018 | 4.44 | 4.9 | 4.36 | 468179 | 4.62039961 | DE |
| 12 | 0.55 | 13.3495145631 | 4.12 | 4.9 | 4.08 | 445895 | 4.42329892 | DE |
| 26 | 0.61 | 15.0246305419 | 4.06 | 4.9 | 3.52 | 514710 | 4.26487418 | DE |
| 52 | 1.71 | 57.7702702703 | 2.96 | 4.9 | 2.885 | 495421 | 3.83795239 | DE |
| 156 | 1.85 | 65.6028368794 | 2.82 | 4.9 | 2.59 | 445498 | 3.25841964 | DE |
| 260 | 2.17 | 86.8 | 2.5 | 4.9 | 2.27 | 470928 | 3.0241803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 4.67 | 0.08 | 1.74 | 4.58 | 4.73 | 4.58 | 500293 |
| 1783577700 | 4.59 | -0.04 | -0.86 | 4.63 | 4.68 | 4.54 | 388195 |
| 1783491300 | 4.63 | -0.04 | -0.86 | 4.68 | 4.69 | 4.6 | 483134 |
| 1783404900 | 4.67 | -0.06 | -1.27 | 4.78 | 4.78 | 4.66 | 561137 |
| 1783318500 | 4.73 | -0.12 | -2.47 | 4.85 | 4.9 | 4.7 | 830508 |
| 1783059300 | 4.85 | 0.05 | 1.04 | 4.79 | 4.86 | 4.72 | 487639 |
| 1782972900 | 4.8 | 0.1 | 2.13 | 4.69 | 4.84 | 4.65 | 392891 |
| 1782886500 | 4.7 | -0.01 | -0.21 | 4.75 | 4.76 | 4.63 | 437445 |
| 1782800100 | 4.71 | 0.06 | 1.29 | 4.65 | 4.8 | 4.65 | 528322 |
| 1782713700 | 4.65 | 0.06 | 1.31 | 4.59 | 4.65 | 4.55 | 502334 |
| 1782454500 | 4.59 | -0.02 | -0.43 | 4.61 | 4.68 | 4.58 | 333405 |
| 1782368100 | 4.61 | 0.02 | 0.44 | 4.6 | 4.615 | 4.58 | 327950 |
| 1782281700 | 4.59 | 0.02 | 0.44 | 4.54 | 4.6 | 4.5199999 | 322448 |
| 1782195300 | 4.57 | 0.04 | 0.88 | 4.53 | 4.6 | 4.53 | 345535 |
| 1782108900 | 4.53 | -0.03 | -0.66 | 4.53 | 4.58 | 4.5199999 | 373849 |
| 1781849700 | 4.5599999 | 0.04 | 0.88 | 4.5599999 | 4.59 | 4.53 | 346112 |
| 1781763300 | 4.5199999 | 0.01 | 0.22 | 4.49 | 4.57 | 4.49 | 475924 |
| 1781676900 | 4.51 | 0.03 | 0.67 | 4.55 | 4.6 | 4.5 | 556841 |
| 1781590500 | 4.48 | -0.17 | -3.66 | 4.65 | 4.68 | 4.48 | 624406 |
| 1781504100 | 4.65 | 0.11 | 2.42 | 4.58 | 4.68 | 4.5599999 | 553783 |
| 1781244900 | 4.54 | 0.12 | 2.71 | 4.5 | 4.57 | 4.48 | 410700 |
| 1781158500 | 4.42 | -0.05 | -1.12 | 4.44 | 4.44 | 4.36 | 469225 |
| 1781072100 | 4.47 | -0.02 | -0.45 | 4.43 | 4.5199999 | 4.4 | 476289 |
| 1780985700 | 4.49 | -0.11 | -2.39 | 4.57 | 4.57 | 4.37 | 572031 |
| 1780640100 | 4.6 | 0.15 | 3.37 | 4.46 | 4.6 | 4.46 | 437733 |
| 1780553700 | 4.45 | 0 | 0.00 | 4.44 | 4.49 | 4.38 | 429417 |
| 1780467300 | 4.45 | 0.03 | 0.68 | 4.39 | 4.47 | 4.39 | 351114 |
| 1780380900 | 4.42 | 0.07 | 1.61 | 4.33 | 4.44 | 4.33 | 561702 |
| 1780294500 | 4.35 | -0.19 | -4.19 | 4.39 | 4.55 | 4.33 | 374396 |
| 1780035300 | 4.54 | 0.14 | 3.18 | 4.45 | 4.54 | 4.41 | 372128 |
| 1779948900 | 4.4 | -0.02 | -0.45 | 4.45 | 4.49 | 4.35 | 552923 |
| 1779862500 | 4.42 | 0.05 | 1.14 | 4.37 | 4.49 | 4.34 | 557064 |
| 1779776100 | 4.37 | 0.1 | 2.34 | 4.26 | 4.38 | 4.26 | 457485 |
| 1779689700 | 4.2699999 | -0.01 | -0.23 | 4.32 | 4.4 | 4.22 | 580924 |
| 1779430500 | 4.28 | 0.09 | 2.15 | 4.17 | 4.3 | 4.16 | 348996 |
| 1779344100 | 4.19 | 0.09 | 2.20 | 4.12 | 4.24 | 4.12 | 395701 |
| 1779257700 | 4.1 | -0.11 | -2.61 | 4.2 | 4.2 | 4.08 | 609944 |
| 1779171300 | 4.21 | -0.1 | -2.32 | 4.28 | 4.32 | 4.18 | 479348 |
| 1779084900 | 4.3099999 | -0.09 | -2.05 | 4.38 | 4.4 | 4.28 | 537692 |
| 1778825700 | 4.4 | 0.02 | 0.46 | 4.36 | 4.45 | 4.34 | 475923 |
| 1778739300 | 4.38 | -0.05 | -1.13 | 4.43 | 4.44 | 4.36 | 282577 |
| 1778652900 | 4.43 | -0.03 | -0.67 | 4.44 | 4.49 | 4.41 | 249839 |
| 1778566500 | 4.46 | 0.07 | 1.59 | 4.42 | 4.48 | 4.36 | 446749 |
| 1778480100 | 4.39 | 0.05 | 1.15 | 4.35 | 4.44 | 4.3 | 482883 |
| 1778220900 | 4.34 | -0.05 | -1.14 | 4.35 | 4.4 | 4.3099999 | 403298 |
| 1778134500 | 4.39 | 0.07 | 1.62 | 4.4 | 4.44 | 4.335 | 442410 |
| 1778048100 | 4.32 | 0.12 | 2.86 | 4.21 | 4.34 | 4.15 | 483170 |
| 1777961700 | 4.2 | 0.03 | 0.72 | 4.16 | 4.21 | 4.14 | 292978 |
| 1777875300 | 4.17 | -0.07 | -1.65 | 4.2 | 4.24 | 4.1449999 | 280226 |
| 1777616100 | 4.24 | 0.11 | 2.66 | 4.14 | 4.275 | 4.13 | 326650 |
| 1777529700 | 4.13 | -0.03 | -0.72 | 4.15 | 4.18 | 4.12 | 275082 |
| 1777443300 | 4.16 | 0.01 | 0.24 | 4.16 | 4.18 | 4.09 | 381970 |
| 1777356900 | 4.15 | -0.02 | -0.48 | 4.19 | 4.23 | 4.14 | 452951 |
| 1777270500 | 4.17 | 0.01 | 0.24 | 4.18 | 4.2 | 4.14 | 295943 |
| 1777011300 | 4.16 | -0.08 | -1.89 | 4.23 | 4.28 | 4.11 | 707975 |
| 1776924900 | 4.24 | -0.03 | -0.70 | 4.23 | 4.25 | 4.2 | 412704 |
| 1776838500 | 4.2699999 | 0.03 | 0.71 | 4.29 | 4.3099999 | 4.23 | 363376 |
| 1776752100 | 4.24 | 0 | 0.00 | 4.2699999 | 4.3 | 4.24 | 386963 |
| 1776665700 | 4.24 | -0.01 | -0.24 | 4.25 | 4.3 | 4.2 | 405047 |
| 1776406500 | 4.25 | 0.09 | 2.16 | 4.18 | 4.25 | 4.16 | 386835 |
| 1776320100 | 4.16 | 0.01 | 0.24 | 4.12 | 4.16 | 4.09 | 613810 |
| 1776233700 | 4.15 | 0.02 | 0.48 | 4.13 | 4.23 | 4.1 | 514981 |
| 1776147300 | 4.13 | 0.02 | 0.49 | 4.12 | 4.19 | 4.0599999 | 277287 |
| 1776060900 | 4.11 | 0.01 | 0.24 | 4.08 | 4.1849999 | 4.0199999 | 277089 |
| 1775801700 | 4.1 | 0.01 | 0.24 | 4.08 | 4.11 | 4.03 | 261218 |
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
