We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.74 | 5.93 | 5.69 | 57048 | 5.75852883 | DE |
| 4 | 0.09 | 1.59292035398 | 5.65 | 5.93 | 5.56 | 49643 | 5.6873617 | DE |
| 12 | 0.15 | 2.68336314848 | 5.59 | 5.93 | 5.43 | 48075 | 5.62193361 | DE |
| 26 | 0.53 | 10.1727447217 | 5.21 | 5.93 | 5.015 | 54113 | 5.39415181 | DE |
| 52 | 0.58 | 11.2403100775 | 5.16 | 5.93 | 4.95 | 50476 | 5.29517994 | DE |
| 156 | -0.1 | -1.71232876712 | 5.84 | 5.93 | 4.91 | 41302 | 5.27004527 | DE |
| 260 | 0.52 | 9.96168582375 | 5.22 | 6.3 | 3.68 | 40487 | 5.24072344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 5.74 | 0.04 | 0.70 | 5.73 | 5.78 | 5.71 | 55182 |
| 1732166100 | 5.7 | -0.08 | -1.38 | 5.83 | 5.83 | 5.7 | 37577 |
| 1732079700 | 5.78 | 0 | 0.00 | 5.8 | 5.93 | 5.78 | 63707 |
| 1731993300 | 5.78 | 0.09 | 1.58 | 5.74 | 5.8 | 5.73 | 77185 |
| 1731906900 | 5.69 | -0.07 | -1.22 | 5.76 | 5.76 | 5.69 | 18460 |
| 1731647700 | 5.76 | 0.02 | 0.44 | 5.74 | 5.76 | 5.71 | 48075 |
| 1731561300 | 5.735 | 0.07 | 1.15 | 5.74 | 5.765 | 5.69 | 77811 |
| 1731474900 | 5.67 | -0.04 | -0.70 | 5.75 | 5.75 | 5.67 | 14663 |
| 1731388500 | 5.71 | -0.05 | -0.87 | 5.75 | 5.75 | 5.67 | 53848 |
| 1731302100 | 5.76 | 0.07 | 1.23 | 5.69 | 5.78 | 5.64 | 45162 |
| 1731042900 | 5.69 | 0.07 | 1.25 | 5.7 | 5.74 | 5.65 | 109140 |
| 1730956500 | 5.62 | 0 | 0.00 | 5.62 | 5.66 | 5.62 | 14313 |
| 1730870100 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.57 | 98958 |
| 1730783700 | 5.58 | -0.11 | -1.93 | 5.69 | 5.69 | 5.5599999 | 38713 |
| 1730697300 | 5.69 | 0.06 | 1.07 | 5.62 | 5.72 | 5.62 | 47197 |
| 1730438100 | 5.63 | 0.01 | 0.18 | 5.63 | 5.75 | 5.6 | 59344 |
| 1730351700 | 5.62 | 0.01 | 0.18 | 5.69 | 5.69 | 5.6 | 34829 |
| 1730265300 | 5.61 | -0.08 | -1.41 | 5.69 | 5.7699999 | 5.61 | 31733 |
| 1730178900 | 5.69 | 0.05 | 0.89 | 5.72 | 5.8 | 5.69 | 38881 |
| 1730092500 | 5.64 | -0.01 | -0.18 | 5.65 | 5.73 | 5.63 | 74070 |
| 1729833300 | 5.65 | -0.01 | -0.18 | 5.7 | 5.7 | 5.62 | 28043 |
| 1729746900 | 5.66 | -0.04 | -0.70 | 5.65 | 5.7 | 5.64 | 18719 |
| 1729660500 | 5.7 | -0.08 | -1.38 | 5.7699999 | 5.7699999 | 5.66 | 54624 |
| 1729574100 | 5.78 | 0.02 | 0.35 | 5.76 | 5.78 | 5.73 | 24497 |
| 1729487700 | 5.76 | 0.01 | 0.17 | 5.72 | 5.76 | 5.7 | 32983 |
| 1729228500 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.71 | 5556 |
| 1729142100 | 5.7 | 0.04 | 0.71 | 5.69 | 5.75 | 5.68 | 74507 |
| 1729055700 | 5.66 | -0.06 | -1.05 | 5.7 | 5.7 | 5.65 | 50030 |
| 1728969300 | 5.72 | 0.12 | 2.14 | 5.64 | 5.72 | 5.64 | 111093 |
| 1728882900 | 5.6 | -0.01 | -0.18 | 5.61 | 5.66 | 5.6 | 36984 |
| 1728623700 | 5.61 | 0.04 | 0.72 | 5.65 | 5.65 | 5.57 | 12703 |
| 1728537300 | 5.57 | 0 | 0.00 | 5.65 | 5.65 | 5.57 | 3697 |
| 1728450900 | 5.57 | 0 | 0.00 | 5.58 | 5.64 | 5.5599999 | 64049 |
| 1728364500 | 5.57 | -0.1 | -1.76 | 5.59 | 5.7 | 5.54 | 76960 |
| 1728278100 | 5.67 | 0.09 | 1.61 | 5.62 | 5.69 | 5.55 | 37190 |
| 1728022500 | 5.58 | 0.03 | 0.54 | 5.62 | 5.62 | 5.495 | 62275 |
| 1727936100 | 5.55 | -0.07 | -1.25 | 5.65 | 5.7 | 5.55 | 131141 |
| 1727849700 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.53 | 59349 |
| 1727763300 | 5.62 | -0.03 | -0.53 | 5.7 | 5.7 | 5.57 | 8981 |
| 1727676900 | 5.65 | 0.03 | 0.53 | 5.62 | 5.69 | 5.54 | 40551 |
| 1727417700 | 5.62 | -0.01 | -0.18 | 5.71 | 5.71 | 5.62 | 4508 |
| 1727331300 | 5.63 | -0.08 | -1.40 | 5.58 | 5.68 | 5.5599999 | 22819 |
| 1727244900 | 5.71 | 0.15 | 2.70 | 5.65 | 5.71 | 5.65 | 7114 |
| 1727158500 | 5.5599999 | -0.05 | -0.89 | 5.61 | 5.67 | 5.5599999 | 56315 |
| 1727072100 | 5.61 | -0.09 | -1.58 | 5.64 | 5.71 | 5.6 | 40321 |
| 1726812900 | 5.7 | 0.03 | 0.53 | 5.72 | 5.72 | 5.62 | 33130 |
| 1726726500 | 5.67 | 0.02 | 0.35 | 5.76 | 5.8 | 5.65 | 28887 |
| 1726640100 | 5.65 | 0.03 | 0.53 | 5.65 | 5.71 | 5.6 | 30064 |
| 1726553700 | 5.62 | 0.02 | 0.36 | 5.64 | 5.7 | 5.62 | 40089 |
| 1726467300 | 5.6 | 0.07 | 1.27 | 5.6 | 5.64 | 5.58 | 75574 |
| 1726208100 | 5.53 | 0.02 | 0.36 | 5.6 | 5.63 | 5.5199999 | 82403 |
| 1726121700 | 5.51 | 0 | 0.00 | 5.51 | 5.58 | 5.5 | 18539 |
| 1726035300 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1725948900 | 5.51 | 0.06 | 1.10 | 5.48 | 5.5599999 | 5.48 | 64299 |
| 1725862500 | 5.45 | -0.09 | -1.54 | 5.55 | 5.55 | 5.45 | 136530 |
| 1725603300 | 5.535 | 0.03 | 0.45 | 5.48 | 5.5599999 | 5.47 | 36773 |
| 1725516900 | 5.51 | -0.03 | -0.54 | 5.54 | 5.55 | 5.45 | 37749 |
| 1725430500 | 5.54 | 0.06 | 1.09 | 5.44 | 5.55 | 5.43 | 18490 |
| 1725344100 | 5.48 | -0.02 | -0.36 | 5.55 | 5.58 | 5.47 | 87751 |
| 1725257700 | 5.5 | -0.01 | -0.18 | 5.51 | 5.59 | 5.45 | 104217 |
| 1724998500 | 5.51 | 0.06 | 1.10 | 5.55 | 5.55 | 5.51 | 9374 |
| 1724912100 | 5.45 | -0.1 | -1.80 | 5.59 | 5.59 | 5.45 | 21485 |
| 1724825700 | 5.55 | 0.11 | 2.02 | 5.46 | 5.55 | 5.43 | 114034 |
| 1724739300 | 5.44 | -0.09 | -1.63 | 5.55 | 5.61 | 5.38 | 88217 |
| 1724652900 | 5.53 | -0.03 | -0.54 | 5.6 | 5.62 | 5.53 | 40580 |
| 1724393700 | 5.5599999 | 0.06 | 1.09 | 5.5 | 5.5599999 | 5.5 | 8710 |
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
