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 | 0.666666666667 | 3 | 3.115 | 2.915 | 1183346 | 3.02585477 | CS |
| 4 | -0.28 | -8.48484848485 | 3.3 | 3.64 | 2.915 | 1089003 | 3.23684225 | CS |
| 12 | 0.51 | 20.3187250996 | 2.51 | 3.64 | 2.3 | 1353192 | 3.0399775 | CS |
| 26 | 0.65 | 27.4261603376 | 2.37 | 3.64 | 2.21 | 1121684 | 2.85946403 | CS |
| 52 | 0.65 | 27.4261603376 | 2.37 | 3.64 | 1.69 | 876302 | 2.55416847 | CS |
| 156 | -0.79 | -20.7349081365 | 3.81 | 6.5 | 1.69 | 1899704 | 3.50411073 | CS |
| 260 | 0.56 | 22.7642276423 | 2.46 | 9 | 0.81 | 2079189 | 3.66871618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 3.05 | -0.02 | -0.65 | 3.06 | 3.08 | 2.99 | 598659 |
| 1719268500 | 3.07 | 0.02 | 0.66 | 3.09 | 3.115 | 3.0299999 | 734234 |
| 1719009300 | 3.05 | 0.1 | 3.39 | 3 | 3.07 | 2.96 | 2110757 |
| 1718922900 | 2.95 | -0.06 | -1.99 | 3 | 3.0099999 | 2.915 | 1289733 |
| 1718750100 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.07 | 3.0099999 | 700942 |
| 1718663700 | 3.06 | -0.08 | -2.55 | 3.15 | 3.15 | 3.05 | 649908 |
| 1718404500 | 3.14 | -0.02 | -0.63 | 3.13 | 3.17 | 3.11 | 594085 |
| 1718318100 | 3.16 | -0.09 | -2.77 | 3.25 | 3.2599 | 3.14 | 651566 |
| 1718231700 | 3.25 | 0.07 | 2.20 | 3.25 | 3.305 | 3.23 | 968156 |
| 1718145300 | 3.18 | 0.04 | 1.27 | 3.12 | 3.21 | 3.08 | 995650 |
| 1718058900 | 3.14 | -0.06 | -1.88 | 3.19 | 3.21 | 3.11 | 1181243 |
| 1717799700 | 3.2 | -0.14 | -4.19 | 3.31 | 3.31 | 3.12 | 1326815 |
| 1717713300 | 3.34 | -0.29 | -7.99 | 3.63 | 3.64 | 3.3001 | 1624135 |
| 1717626900 | 3.63 | 0.29 | 8.68 | 3.38 | 3.63 | 3.36 | 2086303 |
| 1717540500 | 3.34 | -0.08 | -2.34 | 3.42 | 3.44 | 3.33 | 1002020 |
| 1717454100 | 3.42 | 0.06 | 1.79 | 3.36 | 3.43 | 3.33 | 744022 |
| 1717194900 | 3.36 | 0.04 | 1.20 | 3.32 | 3.385 | 3.31 | 830869 |
| 1717108500 | 3.32 | -0.04 | -1.19 | 3.36 | 3.385 | 3.295 | 1571351 |
| 1717022100 | 3.36 | 0.01 | 0.30 | 3.3 | 3.38 | 3.27 | 1030603 |
| 1716935700 | 3.35 | 0.06 | 1.82 | 3.35 | 3.35 | 3.25 | 708435 |
| 1716590100 | 3.29 | 0.01 | 0.30 | 3.29 | 3.3201 | 3.23 | 546149 |
| 1716503700 | 3.2799999 | -0.13 | -3.81 | 3.42 | 3.44 | 3.23 | 1296780 |
| 1716417300 | 3.41 | 0.2 | 6.23 | 3.22 | 3.43 | 3.19 | 2177571 |
| 1716330900 | 3.21 | 0.14 | 4.56 | 3.1 | 3.215 | 3.06 | 1014371 |
| 1716244500 | 3.07 | 0.09 | 3.02 | 2.98 | 3.15 | 2.965 | 1272454 |
| 1715985300 | 2.98 | 0.09 | 3.11 | 2.93 | 3.0099999 | 2.89 | 746173 |
| 1715898900 | 2.89 | 0.08 | 2.85 | 2.82 | 2.9 | 2.81 | 427036 |
| 1715812500 | 2.81 | -0.05 | -1.75 | 2.88 | 2.91 | 2.805 | 430695 |
| 1715726100 | 2.86 | -0.03 | -1.04 | 2.86 | 2.9 | 2.81 | 475466 |
| 1715639700 | 2.89 | 0.01 | 0.35 | 2.9 | 2.93 | 2.85 | 367121 |
| 1715380500 | 2.88 | -0.06 | -2.04 | 2.96 | 2.96 | 2.7902999 | 697958 |
| 1715294100 | 2.94 | 0.11 | 3.70 | 2.86 | 2.95 | 2.79 | 688712 |
| 1715207700 | 2.835 | -0.01 | -0.18 | 2.86 | 2.865 | 2.7599999 | 503982 |
| 1715121300 | 2.84 | 0.04 | 1.43 | 2.81 | 2.84 | 2.79 | 619184 |
| 1715034900 | 2.8 | 0.09 | 3.32 | 2.71 | 2.82 | 2.7 | 685005 |
| 1714775700 | 2.71 | 0.03 | 1.12 | 2.71 | 2.85 | 2.7 | 683613 |
| 1714689300 | 2.68 | -0.01 | -0.37 | 2.64 | 2.73 | 2.63 | 673219 |
| 1714602900 | 2.69 | -0.04 | -1.47 | 2.74 | 2.765 | 2.68 | 1028105 |
| 1714516500 | 2.73 | -0.05 | -1.80 | 2.77 | 2.795 | 2.73 | 1011387 |
| 1714430100 | 2.7799999 | 0.05 | 1.83 | 2.75 | 2.8 | 2.74 | 626057 |
| 1714170900 | 2.73 | 0.01 | 0.37 | 2.73 | 2.7799999 | 2.7 | 406742 |
| 1714084500 | 2.72 | -0.02 | -0.73 | 2.74 | 2.75 | 2.68 | 323341 |
| 1713998100 | 2.74 | -0.01 | -0.36 | 2.75 | 2.7799999 | 2.735 | 345047 |
| 1713911700 | 2.75 | 0.11 | 4.17 | 2.64 | 2.75 | 2.64 | 1089315 |
| 1713825300 | 2.64 | -0.08 | -2.94 | 2.73 | 2.765 | 2.6349999 | 739649 |
| 1713566100 | 2.72 | -0.01 | -0.37 | 2.71 | 2.81 | 2.65 | 931457 |
| 1713479700 | 2.73 | -0.05 | -1.80 | 2.7799999 | 2.8 | 2.69 | 1015811 |
| 1713393300 | 2.7799999 | -0.14 | -4.79 | 2.91 | 2.9377 | 2.7799999 | 710422 |
| 1713306900 | 2.92 | -0.05 | -1.68 | 2.94 | 2.94 | 2.88 | 644013 |
| 1713220500 | 2.97 | 0.06 | 2.06 | 2.9 | 2.99 | 2.82 | 3625999 |
| 1712961300 | 2.91 | -0.12 | -3.96 | 2.99 | 3.0299999 | 2.9 | 665685 |
| 1712874900 | 3.0299999 | 0.05 | 1.68 | 2.95 | 3.05 | 2.94 | 860264 |
| 1712788500 | 2.98 | -0.03 | -0.83 | 3.0099999 | 3.02 | 2.9 | 1113577 |
| 1712702100 | 3.005 | -0.09 | -2.75 | 3.06 | 3.11 | 3 | 798612 |
| 1712615700 | 3.09 | -0.03 | -0.96 | 3.17 | 3.185 | 3.0299999 | 1223317 |
| 1712356500 | 3.12 | 0.12 | 4.00 | 3.02 | 3.29 | 2.98 | 6082977 |
| 1712270100 | 3 | 0.08 | 2.74 | 2.93 | 3.11 | 2.86 | 8083973 |
| 1712183700 | 2.92 | 0.4 | 15.87 | 2.5099999 | 3.25 | 2.3 | 12454426 |
| 1712097300 | 2.52 | -0.04 | -1.56 | 2.52 | 2.5373 | 2.485 | 450591 |
| 1712010900 | 2.56 | -0.02 | -0.78 | 2.61 | 2.61 | 2.545 | 486641 |
| 1711665300 | 2.58 | -0.02 | -0.77 | 2.59 | 2.61 | 2.55 | 525829 |
| 1711578900 | 2.6 | 0.11 | 4.42 | 2.49 | 2.6 | 2.48 | 830115 |
| 1711492500 | 2.49 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.47 | 375254 |
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
