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 | 0.06 | 2.27272727273 | 2.64 | 2.79 | 2.5749 | 9128 | 2.70612316 | CS |
| 4 | -0.33 | -10.8910891089 | 3.03 | 3.12 | 2.51 | 18989 | 2.78749174 | CS |
| 12 | 0.01 | 0.371747211896 | 2.69 | 3.82 | 2.31 | 81231 | 2.58364378 | CS |
| 26 | -0.05 | -1.81818181818 | 2.75 | 3.82 | 1.98 | 59461 | 2.658169 | CS |
| 52 | 0.11 | 4.2471042471 | 2.59 | 5.4 | 1.98 | 308187 | 3.72119879 | CS |
| 156 | -4.92 | -64.5669291339 | 7.62 | 13.66 | 1.44 | 345150 | 4.32267628 | CS |
| 260 | -0.54 | -16.6666666667 | 3.24 | 23.3 | 0.3501 | 412640 | 3.60781425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 2.81 | 0.04 | 1.63 | 2.64 | 2.81 | 2.64 | 3203 |
| 1783636500 | 2.765 | 0.05 | 1.84 | 2.6 | 2.77 | 2.6 | 8030 |
| 1783550100 | 2.715 | 0.07 | 2.45 | 2.675 | 2.75 | 2.61 | 16219 |
| 1783463700 | 2.65 | -0.02 | -0.75 | 2.65 | 2.74 | 2.5999 | 8687 |
| 1783377300 | 2.67 | 0.03 | 1.14 | 2.64 | 2.7599999 | 2.5749 | 3577 |
| 1783031700 | 2.64 | -0.01 | -0.38 | 2.68 | 2.755 | 2.52 | 3118 |
| 1782945300 | 2.65 | 0.05 | 1.92 | 2.56 | 2.69 | 2.56 | 1102 |
| 1782858900 | 2.6 | -0.06 | -2.26 | 2.61 | 2.61 | 2.56 | 2403 |
| 1782772500 | 2.66 | -0.02 | -0.75 | 2.61 | 2.71 | 2.5099999 | 15467 |
| 1782513300 | 2.68 | 0.07 | 2.68 | 2.54 | 2.7 | 2.5099999 | 7403 |
| 1782426900 | 2.61 | -0.18 | -6.45 | 2.84 | 2.84 | 2.56 | 27841 |
| 1782340500 | 2.79 | 0 | 0.00 | 2.81 | 2.81 | 2.72 | 5257 |
| 1782254100 | 2.79 | 0.04 | 1.45 | 2.69 | 2.84 | 2.65 | 21266 |
| 1782167700 | 2.75 | -0.02 | -0.72 | 2.69 | 2.75 | 2.64 | 4063 |
| 1781822100 | 2.77 | -0.11 | -3.82 | 2.7599999 | 2.84 | 2.68 | 63016 |
| 1781735700 | 2.88 | 0.23 | 8.68 | 2.67 | 2.88 | 2.6313 | 9767 |
| 1781649300 | 2.65 | -0.23 | -7.99 | 2.8 | 2.86 | 2.65 | 8963 |
| 1781562900 | 2.88 | -0.01 | -0.35 | 2.99 | 3.07 | 2.7799999 | 64405 |
| 1781303700 | 2.89 | -0.13 | -4.30 | 3.0299999 | 3.12 | 2.89 | 71224 |
| 1781217300 | 3.02 | 0.05 | 1.68 | 2.79 | 3.07 | 2.65 | 33306 |
| 1781130900 | 2.97 | 0.09 | 3.13 | 2.86 | 3.05 | 2.79 | 291369 |
| 1781044500 | 2.88 | 0.02 | 0.70 | 2.9 | 2.96 | 2.7001 | 62137 |
| 1780958100 | 2.86 | 0.3 | 11.72 | 2.42 | 2.9548 | 2.4 | 91326 |
| 1780698900 | 2.56 | 0.1 | 4.07 | 2.4 | 2.69 | 2.3506999 | 118638 |
| 1780612500 | 2.46 | -0.79 | -24.31 | 3.29 | 3.82 | 2.31 | 3178834 |
| 1780526100 | 3.25 | 0.3 | 10.17 | 2.95 | 3.3 | 2.95 | 44389 |
| 1780439700 | 2.95 | -0.05 | -1.67 | 2.95 | 2.95 | 2.7900999 | 13960 |
| 1780353300 | 3 | 0.1 | 3.45 | 2.75 | 3 | 2.71 | 12637 |
| 1780094100 | 2.9 | 0.09 | 3.20 | 2.75 | 2.9079 | 2.7408 | 2888 |
| 1780007700 | 2.81 | -0.13 | -4.42 | 2.8 | 2.92 | 2.71 | 7312 |
| 1779921300 | 2.94 | -0.02 | -0.68 | 2.92 | 2.95 | 2.88 | 1339 |
| 1779834900 | 2.96 | 0.19 | 6.86 | 2.67 | 3.0534 | 2.67 | 132058 |
| 1779489300 | 2.77 | 0.11 | 4.07 | 2.75 | 2.89 | 2.69 | 5516 |
| 1779402900 | 2.6616 | 0.01 | 0.44 | 2.69 | 2.77 | 2.6616 | 3973 |
| 1779316500 | 2.65 | -0.08 | -3.03 | 2.72 | 2.8597 | 2.6389 | 14164 |
| 1779230100 | 2.7328 | -0.15 | -5.11 | 2.45 | 2.94 | 2.45 | 4013 |
| 1779143700 | 2.88 | 0.06 | 2.12 | 2.92 | 2.925 | 2.7001 | 6062 |
| 1778884500 | 2.8201 | -0.2 | -6.62 | 3.02 | 3.1004 | 2.8 | 14022 |
| 1778798100 | 3.02 | 0 | 0.00 | 3.02 | 3.07 | 2.87 | 16310 |
| 1778711700 | 3.0198999 | 0.37 | 13.96 | 2.61 | 3.07 | 2.61 | 65378 |
| 1778625300 | 2.65 | -0.07 | -2.39 | 2.67 | 2.705 | 2.6 | 9941 |
| 1778538900 | 2.715 | -0.1 | -3.38 | 2.7 | 2.81 | 2.66 | 3191 |
| 1778279700 | 2.81 | 0.04 | 1.44 | 2.69 | 2.93 | 2.69 | 7996 |
| 1778193300 | 2.77 | -0.17 | -5.78 | 2.89 | 2.895 | 2.77 | 6751 |
| 1778106900 | 2.94 | 0 | 0.00 | 2.79 | 2.98 | 2.79 | 9985 |
| 1778020500 | 2.94 | 0.09 | 3.16 | 2.89 | 2.95 | 2.8 | 1254 |
| 1777934100 | 2.85 | 0.2 | 7.55 | 2.58 | 3.09 | 2.58 | 23143 |
| 1777674900 | 2.65 | -0.09 | -3.28 | 2.62 | 2.71 | 2.5911 | 2100 |
| 1777588500 | 2.74 | 0.04 | 1.29 | 2.65 | 2.74 | 2.65 | 3220 |
| 1777502100 | 2.705 | 0 | 0.00 | 2.69 | 2.705 | 2.56 | 276 |
| 1777415700 | 2.705 | 0.06 | 2.08 | 2.63 | 2.73 | 2.63 | 1970 |
| 1777329300 | 2.65 | -0.08 | -2.93 | 2.73 | 2.7799999 | 2.65 | 8539 |
| 1777070100 | 2.73 | 0.14 | 5.30 | 2.6 | 2.73 | 2.6 | 1553 |
| 1776983700 | 2.5924999 | 0.01 | 0.48 | 2.57 | 2.75 | 2.5299999 | 25303 |
| 1776897300 | 2.58 | -0.05 | -1.90 | 2.57 | 2.66 | 2.56 | 15585 |
| 1776810900 | 2.63 | -0.01 | -0.38 | 2.67 | 2.68 | 2.46 | 26285 |
| 1776724500 | 2.64 | -0.05 | -1.86 | 2.65 | 2.69 | 2.55 | 12553 |
| 1776465300 | 2.69 | 0.02 | 0.75 | 2.69 | 2.73 | 2.5 | 9079 |
| 1776378900 | 2.67 | 0.05 | 1.91 | 2.64 | 2.7 | 2.57 | 9452 |
| 1776292500 | 2.62 | 0.02 | 0.77 | 2.6 | 2.69 | 2.57 | 8522 |
| 1776206100 | 2.6 | 0.06 | 2.36 | 2.54 | 2.62 | 2.49 | 12792 |
| 1776119700 | 2.54 | 0 | 0.00 | 2.5 | 2.55 | 2.46 | 8698 |
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
