We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.754716981132 | 5.3 | 5.38 | 5.18 | 333654 | 5.29725375 | DE |
4 | 0.18 | 3.48837209302 | 5.16 | 5.38 | 5.12 | 246301 | 5.25258367 | DE |
12 | 0.03 | 0.564971751412 | 5.31 | 5.61 | 4.95 | 285899 | 5.28464752 | DE |
26 | 0.29 | 5.74257425743 | 5.05 | 5.61 | 4.84 | 244011 | 5.15896099 | DE |
52 | 0.29 | 5.74257425743 | 5.05 | 5.61 | 4.715 | 315786 | 5.11480051 | DE |
156 | 0.28 | 5.53359683794 | 5.06 | 5.96 | 4.302 | 228868 | 5.17489043 | DE |
260 | -0.93 | -14.8325358852 | 6.27 | 6.34 | 4.02 | 245412 | 5.17614134 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734972900 | 5.35 | 0 | 0.00 | 5.35 | 5.36 | 5.3099999 | 277034 |
1734713700 | 5.35 | 0.17 | 3.28 | 5.26 | 5.38 | 5.25 | 626051 |
1734627300 | 5.18 | -0.08 | -1.52 | 5.25 | 5.26 | 5.18 | 225322 |
1734540900 | 5.26 | 0.01 | 0.19 | 5.24 | 5.29 | 5.22 | 229265 |
1734454500 | 5.25 | -0.11 | -2.05 | 5.33 | 5.34 | 5.2 | 317569 |
1734368100 | 5.36 | 0.08 | 1.52 | 5.3 | 5.37 | 5.28 | 270061 |
1734108900 | 5.28 | -0.02 | -0.38 | 5.3 | 5.33 | 5.28 | 180948 |
1734022500 | 5.3 | -0.04 | -0.75 | 5.34 | 5.36 | 5.29 | 338659 |
1733936100 | 5.34 | 0.17 | 3.29 | 5.22 | 5.37 | 5.22 | 494876 |
1733849700 | 5.17 | 0.02 | 0.39 | 5.17 | 5.18 | 5.12 | 216733 |
1733763300 | 5.15 | -0.06 | -1.15 | 5.25 | 5.25 | 5.14 | 288196 |
1733504100 | 5.21 | 0.01 | 0.19 | 5.2 | 5.22 | 5.18 | 237759 |
1733417700 | 5.2 | 0.05 | 0.97 | 5.17 | 5.2 | 5.16 | 143272 |
1733331300 | 5.15 | 0 | 0.00 | 5.17 | 5.17 | 5.12 | 109878 |
1733244900 | 5.15 | -0.01 | -0.19 | 5.17 | 5.17 | 5.13 | 93142 |
1733158500 | 5.16 | -0.03 | -0.58 | 5.18 | 5.2 | 5.15 | 167217 |
1732899300 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.16 | 92152 |
1732812900 | 5.17 | -0.02 | -0.39 | 5.2 | 5.2 | 5.16 | 88577 |
1732726500 | 5.19 | 0 | 0.00 | 5.16 | 5.22 | 5.16 | 278963 |
1732640100 | 5.19 | -0.07 | -1.33 | 5.26 | 5.26 | 5.18 | 153457 |
1732553700 | 5.26 | 0.09 | 1.74 | 5.16 | 5.26 | 5.16 | 373928 |
1732294500 | 5.17 | 0.08 | 1.57 | 5.07 | 5.18 | 5.07 | 224553 |
1732208100 | 5.09 | 0 | 0.00 | 5.1 | 5.11 | 5.03 | 220697 |
1732121700 | 5.09 | 0.03 | 0.59 | 5.08 | 5.12 | 5.0599999 | 282226 |
1732035300 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.11 | 4.95 | 620253 |
1731948900 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.11 | 5.03 | 214698 |
1731689700 | 5.07 | -0.03 | -0.59 | 5.09 | 5.11 | 5.07 | 225575 |
1731603300 | 5.1 | 0.01 | 0.20 | 5.12 | 5.13 | 5.07 | 265818 |
1731516900 | 5.09 | -0.01 | -0.20 | 5.09 | 5.14 | 5.05 | 319408 |
1731430500 | 5.1 | -0.05 | -0.97 | 5.15 | 5.16 | 5.1 | 214644 |
1731344100 | 5.15 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 224531 |
1731084900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.14 | 5.09 | 271048 |
1730998500 | 5.1 | 0.03 | 0.59 | 5.08 | 5.14 | 5.07 | 310151 |
1730912100 | 5.07 | -0.14 | -2.69 | 5.24 | 5.24 | 5.07 | 443561 |
1730825700 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.19 | 313642 |
1730739300 | 5.3 | -0.08 | -1.49 | 5.33 | 5.34 | 5.29 | 293473 |
1730480100 | 5.38 | 0.07 | 1.32 | 5.2699999 | 5.39 | 5.2699999 | 268138 |
1730393700 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.37 | 5.23 | 567124 |
1730307300 | 5.38 | -0.02 | -0.37 | 5.39 | 5.4 | 5.36 | 267794 |
1730220900 | 5.4 | 0.01 | 0.19 | 5.38 | 5.44 | 5.38 | 233273 |
1730134500 | 5.39 | 0 | 0.00 | 5.42 | 5.42 | 5.36 | 158754 |
1729871700 | 5.39 | -0.04 | -0.74 | 5.47 | 5.47 | 5.39 | 197067 |
1729785300 | 5.43 | 0.01 | 0.18 | 5.44 | 5.49 | 5.42 | 274344 |
1729698900 | 5.42 | -0.03 | -0.55 | 5.48 | 5.48 | 5.41 | 157700 |
1729612500 | 5.45 | -0.1 | -1.80 | 5.5599999 | 5.5599999 | 5.44 | 369844 |
1729526100 | 5.55 | -0.02 | -0.36 | 5.58 | 5.61 | 5.53 | 298655 |
1729266900 | 5.57 | 0 | 0.00 | 5.58 | 5.6 | 5.51 | 363540 |
1729180500 | 5.57 | 0.09 | 1.64 | 5.49 | 5.58 | 5.48 | 444972 |
1729094100 | 5.48 | 0.09 | 1.67 | 5.42 | 5.5 | 5.35 | 615307 |
1729007700 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.34 | 238548 |
1728921300 | 5.34 | 0 | 0.00 | 5.37 | 5.37 | 5.33 | 175498 |
1728662100 | 5.34 | -0.01 | -0.19 | 5.39 | 5.39 | 5.33 | 130997 |
1728575700 | 5.35 | -0.03 | -0.56 | 5.39 | 5.39 | 5.35 | 128265 |
1728489300 | 5.38 | 0.02 | 0.37 | 5.37 | 5.42 | 5.35 | 380484 |
1728402900 | 5.36 | 0.01 | 0.19 | 5.36 | 5.38 | 5.32 | 172217 |
1728316500 | 5.35 | 0.02 | 0.38 | 5.3 | 5.37 | 5.2699999 | 180976 |
1728057300 | 5.33 | 0.05 | 0.95 | 5.2699999 | 5.35 | 5.2699999 | 255707 |
1727970900 | 5.28 | -0.1 | -1.86 | 5.39 | 5.39 | 5.2699999 | 268247 |
1727884500 | 5.38 | 0.08 | 1.51 | 5.4 | 5.43 | 5.34 | 435272 |
1727798100 | 5.3 | -0.04 | -0.75 | 5.37 | 5.37 | 5.3 | 222454 |
1727711700 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.39 | 5.2699999 | 978474 |
1727452500 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.21 | 195971 |
1727366100 | 5.22 | 0.03 | 0.58 | 5.2 | 5.24 | 5.17 | 314192 |
1727279700 | 5.19 | 0.07 | 1.37 | 5.11 | 5.22 | 5.11 | 545722 |
1727193300 | 5.12 | 0.02 | 0.39 | 5.13 | 5.13 | 5.09 | 156950 |
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