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 | 0.12 | 2.10896309315 | 5.69 | 5.85 | 5.64 | 1251846 | 5.76235146 | DE |
| 4 | -0.05 | -0.853242320819 | 5.86 | 5.9 | 5.635 | 935877 | 5.76136633 | DE |
| 12 | -0.09 | -1.52542372881 | 5.9 | 6.19 | 5.58 | 937877 | 5.875419 | DE |
| 26 | -0.425 | -6.81635926223 | 6.235 | 6.36 | 5.28 | 918917 | 5.83150097 | DE |
| 52 | 0.475 | 8.90346766635 | 5.335 | 6.425 | 5.21 | 873784 | 5.8784123 | DE |
| 156 | 0.86 | 17.3737373737 | 4.95 | 6.425 | 3.982 | 1145504 | 5.27868342 | DE |
| 260 | 1.898 | 48.5173824131 | 3.912 | 6.425 | 2.01 | 1243728 | 4.52392126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.82 | 5.7699999 | 1116279 |
| 1732123800 | 5.8 | -0.01 | -0.09 | 5.8099999 | 5.85 | 5.79 | 690912 |
| 1732037400 | 5.805 | 0.06 | 1.04 | 5.74 | 5.815 | 5.695 | 1076522 |
| 1731951000 | 5.745 | 0 | 0.00 | 5.735 | 5.765 | 5.72 | 724862 |
| 1731691800 | 5.745 | -0.01 | -0.09 | 5.69 | 5.805 | 5.67 | 2563883 |
| 1731605400 | 5.75 | 0.07 | 1.14 | 5.69 | 5.755 | 5.64 | 1203049 |
| 1731519000 | 5.6849999 | 0.03 | 0.62 | 5.63 | 5.6849999 | 5.63 | 1059486 |
| 1731432600 | 5.65 | -0.14 | -2.42 | 5.74 | 5.745 | 5.65 | 848100 |
| 1731346200 | 5.79 | -0.01 | -0.09 | 5.825 | 5.835 | 5.78 | 761230 |
| 1731087000 | 5.795 | 0.04 | 0.61 | 5.76 | 5.86 | 5.735 | 871982 |
| 1731000600 | 5.76 | 0.13 | 2.22 | 5.69 | 5.785 | 5.69 | 918281 |
| 1730914200 | 5.635 | -0.18 | -3.01 | 5.8 | 5.82 | 5.635 | 1378720 |
| 1730827800 | 5.8099999 | 0.02 | 0.35 | 5.785 | 5.8099999 | 5.76 | 841284 |
| 1730741400 | 5.79 | 0.01 | 0.26 | 5.765 | 5.8099999 | 5.765 | 588868 |
| 1730482200 | 5.775 | 0.04 | 0.70 | 5.74 | 5.87 | 5.74 | 507443 |
| 1730395800 | 5.735 | 0 | 0.09 | 5.71 | 5.74 | 5.695 | 1101557 |
| 1730309400 | 5.73 | -0.09 | -1.46 | 5.8 | 5.815 | 5.705 | 902688 |
| 1730223000 | 5.815 | -0.03 | -0.43 | 5.845 | 5.885 | 5.815 | 676529 |
| 1730136600 | 5.84 | 0.03 | 0.52 | 5.87 | 5.9 | 5.805 | 716787 |
| 1729873800 | 5.8099999 | -0.08 | -1.36 | 5.88 | 5.88 | 5.8 | 857337 |
| 1729787400 | 5.89 | 0.04 | 0.68 | 5.86 | 5.9 | 5.85 | 551621 |
| 1729701000 | 5.85 | -0.03 | -0.51 | 5.88 | 5.91 | 5.84 | 634152 |
| 1729614600 | 5.88 | -0.03 | -0.42 | 5.9 | 5.905 | 5.86 | 589690 |
| 1729528200 | 5.905 | -0.01 | -0.08 | 5.9 | 5.93 | 5.87 | 400094 |
| 1729269000 | 5.91 | 0.02 | 0.34 | 5.89 | 5.91 | 5.885 | 577214 |
| 1729182600 | 5.89 | -0.01 | -0.17 | 5.9 | 5.915 | 5.87 | 978119 |
| 1729096200 | 5.9 | 0.02 | 0.25 | 5.875 | 5.91 | 5.86 | 791115 |
| 1729009800 | 5.885 | -0.03 | -0.51 | 5.9349999 | 5.99 | 5.885 | 794239 |
| 1728923400 | 5.915 | -0.02 | -0.25 | 5.945 | 5.95 | 5.89 | 444665 |
| 1728664200 | 5.93 | 0.03 | 0.51 | 5.9 | 5.93 | 5.9 | 537293 |
| 1728577800 | 5.9 | -0.02 | -0.25 | 5.9 | 5.925 | 5.88 | 516898 |
| 1728491400 | 5.915 | 0 | 0.00 | 5.92 | 5.975 | 5.905 | 289154 |
| 1728405000 | 5.915 | 0.04 | 0.60 | 5.84 | 5.92 | 5.805 | 523613 |
| 1728318600 | 5.88 | -0.03 | -0.42 | 5.91 | 5.92 | 5.875 | 452225 |
| 1728059400 | 5.905 | 0.02 | 0.34 | 5.88 | 5.945 | 5.88 | 428989 |
| 1727973000 | 5.885 | -0.09 | -1.42 | 5.945 | 5.955 | 5.885 | 479811 |
| 1727886600 | 5.97 | -0.03 | -0.50 | 6 | 6 | 5.93 | 605282 |
| 1727800200 | 6 | 0.01 | 0.25 | 5.985 | 6.03 | 5.955 | 672598 |
| 1727713800 | 5.985 | -0.18 | -2.84 | 6.125 | 6.155 | 5.985 | 1039688 |
| 1727454600 | 6.16 | 0.04 | 0.57 | 6.1 | 6.19 | 6.1 | 676430 |
| 1727368200 | 6.125 | 0.08 | 1.32 | 6.075 | 6.14 | 6.065 | 710349 |
| 1727281800 | 6.045 | 0.03 | 0.50 | 6.01 | 6.085 | 6.005 | 840488 |
| 1727195400 | 6.015 | -0.02 | -0.33 | 6.055 | 6.09 | 6.015 | 1941018 |
| 1727109000 | 6.035 | 0.01 | 0.17 | 6 | 6.065 | 5.98 | 899371 |
| 1726849800 | 6.025 | -0.01 | -0.08 | 6.0199999 | 6.03 | 5.91 | 8484813 |
| 1726763400 | 6.03 | 0.14 | 2.38 | 5.905 | 6.03 | 5.875 | 1075368 |
| 1726677000 | 5.89 | -0.02 | -0.34 | 5.9 | 5.91 | 5.87 | 563749 |
| 1726590600 | 5.91 | 0 | 0.08 | 5.93 | 5.955 | 5.86 | 1036352 |
| 1726504200 | 5.905 | -0.07 | -1.17 | 5.94 | 5.95 | 5.875 | 445194 |
| 1726245000 | 5.975 | 0.27 | 4.82 | 5.915 | 6.12 | 5.91 | 1321298 |
| 1726158600 | 5.7 | 0.09 | 1.60 | 5.665 | 5.72 | 5.6 | 820885 |
| 1726072200 | 5.61 | -0.03 | -0.44 | 5.625 | 5.675 | 5.58 | 1031431 |
| 1725985800 | 5.635 | -0.06 | -0.97 | 5.665 | 5.73 | 5.585 | 699119 |
| 1725899400 | 5.69 | 0.02 | 0.35 | 5.66 | 5.715 | 5.655 | 836585 |
| 1725640200 | 5.67 | -0.19 | -3.16 | 5.835 | 5.845 | 5.67 | 1214297 |
| 1725553800 | 5.855 | 0 | 0.00 | 5.845 | 5.8949999 | 5.84 | 617811 |
| 1725467400 | 5.855 | 0.04 | 0.69 | 5.76 | 5.855 | 5.75 | 616591 |
| 1725381000 | 5.815 | -0.03 | -0.43 | 5.825 | 5.825 | 5.79 | 579960 |
| 1725294600 | 5.84 | -0.12 | -1.93 | 5.95 | 5.95 | 5.83 | 748524 |
| 1725035400 | 5.955 | 0 | 0.08 | 5.95 | 6.005 | 5.95 | 1238951 |
| 1724949000 | 5.95 | 0.04 | 0.68 | 5.9 | 5.985 | 5.9 | 399640 |
| 1724862600 | 5.91 | 0.03 | 0.51 | 5.88 | 5.9349999 | 5.86 | 442525 |
| 1724776200 | 5.88 | -0.01 | -0.17 | 5.875 | 5.925 | 5.865 | 569685 |
| 1724689800 | 5.89 | 0.04 | 0.68 | 5.85 | 5.89 | 5.84 | 251988 |
| 1724430600 | 5.85 | 0.06 | 1.12 | 5.785 | 5.86 | 5.785 | 383999 |
| 1724344200 | 5.785 | -0.03 | -0.52 | 5.825 | 5.84 | 5.785 | 388922 |
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
