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 | 0.03 | 1.32158590308 | 2.27 | 2.36 | 2.15 | 2868459 | 2.32079857 | CS |
| 4 | 0.25 | 12.1951219512 | 2.05 | 2.36 | 1.96 | 3545919 | 2.13733468 | CS |
| 12 | -3.81 | -62.356792144 | 6.11 | 6.24 | 1.5 | 8383741 | 2.00147472 | CS |
| 26 | -2.88 | -55.5984555985 | 5.18 | 6.88 | 1.5 | 5104260 | 2.9154014 | CS |
| 52 | -0.36 | -13.5338345865 | 2.66 | 6.88 | 1.5 | 3339135 | 3.22928227 | CS |
| 156 | -0.52 | -18.4397163121 | 2.82 | 6.88 | 0.765 | 1555962 | 2.87923835 | CS |
| 260 | -1.8 | -43.9024390244 | 4.1 | 6.88 | 0.765 | 1046379 | 2.90681525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 2.33 | 0.02 | 0.87 | 2.3 | 2.36 | 2.19 | 2797376 |
| 1783636500 | 2.31 | -0.03 | -1.28 | 2.33 | 2.36 | 2.265 | 1970185 |
| 1783550100 | 2.34 | 0.02 | 0.86 | 2.2599999 | 2.35 | 2.205 | 3881812 |
| 1783463700 | 2.32 | 0.03 | 1.31 | 2.3 | 2.32 | 2.15 | 3211094 |
| 1783377300 | 2.29 | 0.02 | 0.88 | 2.27 | 2.3 | 2.2 | 2481826 |
| 1783031700 | 2.27 | 0.09 | 4.13 | 2.2 | 2.285 | 2.17 | 2934289 |
| 1782945300 | 2.18 | -0.01 | -0.46 | 2.18 | 2.21 | 2.13 | 2376520 |
| 1782858900 | 2.19 | 0.03 | 1.39 | 2.16 | 2.29 | 2.13 | 3870747 |
| 1782772500 | 2.16 | 0.08 | 3.85 | 2.08 | 2.17 | 2.07 | 2833684 |
| 1782513300 | 2.08 | 0.01 | 0.48 | 2.06 | 2.125 | 2.015 | 7605679 |
| 1782426900 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.11 | 2.015 | 2517259 |
| 1782340500 | 2.02 | -0.04 | -1.94 | 2.06 | 2.1 | 2.02 | 3136161 |
| 1782254100 | 2.06 | -0.04 | -1.90 | 2.04 | 2.11 | 2.04 | 3097803 |
| 1782167700 | 2.1 | 0.08 | 3.96 | 2.04 | 2.1 | 2.015 | 3389363 |
| 1781822100 | 2.02 | -0.03 | -1.46 | 2.08 | 2.126 | 2 | 9275156 |
| 1781735700 | 2.05 | 0.08 | 4.06 | 1.99 | 2.14 | 1.985 | 3743253 |
| 1781649300 | 1.97 | -0.07 | -3.43 | 2.0099999 | 2.04 | 1.96 | 2532598 |
| 1781562900 | 2.04 | 0.01 | 0.49 | 2.05 | 2.1 | 2.02 | 2171734 |
| 1781303700 | 2.0299999 | 0.02 | 1.00 | 2 | 2.08 | 1.9801 | 2045325 |
| 1781217300 | 2.0099999 | 0.09 | 4.69 | 1.93 | 2.04 | 1.88 | 3586480 |
| 1781130900 | 1.92 | -0.14 | -6.80 | 2.06 | 2.105 | 1.905 | 3519596 |
| 1781044500 | 2.06 | 0.04 | 1.98 | 2.04 | 2.1 | 2.0299999 | 2325317 |
| 1780958100 | 2.02 | -0.02 | -0.98 | 2.04 | 2.07 | 2 | 2266175 |
| 1780698900 | 2.04 | -0.09 | -4.23 | 2.1 | 2.12 | 2.0299999 | 3131814 |
| 1780612500 | 2.13 | 0.03 | 1.43 | 2.07 | 2.175 | 2.07 | 4477707 |
| 1780526100 | 2.1 | 0.02 | 0.96 | 2.08 | 2.11 | 2.04 | 3508145 |
| 1780439700 | 2.08 | -0.14 | -6.31 | 2.13 | 2.1699 | 2.06 | 5182841 |
| 1780353300 | 2.22 | -0.16 | -6.72 | 2.31 | 2.32 | 2.18 | 5688499 |
| 1780094100 | 2.38 | -0.03 | -1.24 | 2.43 | 2.47 | 2.29 | 6047911 |
| 1780007700 | 2.41 | 0.14 | 6.17 | 2.23 | 2.435 | 2.16 | 4823362 |
| 1779921300 | 2.27 | 0.07 | 3.18 | 2.18 | 2.44 | 2.175 | 6715220 |
| 1779834900 | 2.2 | 0.13 | 6.28 | 2.04 | 2.225 | 2.0099999 | 4726194 |
| 1779489300 | 2.07 | 0.14 | 7.25 | 1.91 | 2.15 | 1.88 | 5937074 |
| 1779402900 | 1.93 | 0.04 | 2.12 | 1.84 | 1.99 | 1.84 | 6478634 |
| 1779316500 | 1.89 | 0.08 | 4.42 | 1.8 | 1.9092 | 1.78 | 3799164 |
| 1779230100 | 1.81 | -0.02 | -1.09 | 1.8 | 1.84 | 1.7506 | 3725117 |
| 1779143700 | 1.83 | -0.03 | -1.61 | 1.86 | 1.935 | 1.79 | 4588480 |
| 1778884500 | 1.86 | -0.12 | -6.06 | 1.93 | 1.96 | 1.85 | 3851952 |
| 1778798100 | 1.98 | 0.01 | 0.51 | 1.92 | 2.02 | 1.8808 | 5567322 |
| 1778711700 | 1.97 | 0.1 | 5.35 | 1.88 | 1.99 | 1.83 | 5372980 |
| 1778625300 | 1.87 | 0.04 | 2.19 | 1.83 | 1.9 | 1.81 | 5208915 |
| 1778538900 | 1.83 | 0 | 0.00 | 1.7756 | 1.91 | 1.775 | 5775713 |
| 1778279700 | 1.83 | 0.02 | 1.10 | 1.8 | 1.895 | 1.75 | 6509792 |
| 1778193300 | 1.81 | -0.06 | -3.21 | 1.86 | 1.87 | 1.75 | 8743414 |
| 1778106900 | 1.87 | -0.08 | -4.10 | 1.9 | 1.945 | 1.84 | 11535949 |
| 1778020500 | 1.95 | 0.01 | 0.52 | 1.95 | 2 | 1.8416 | 7622987 |
| 1777934100 | 1.94 | -0.02 | -1.02 | 1.98 | 2.02 | 1.86 | 13530466 |
| 1777674900 | 1.96 | 0.19 | 10.73 | 1.79 | 2.0099999 | 1.75 | 10614935 |
| 1777588500 | 1.77 | 0.1 | 5.99 | 1.69 | 1.82 | 1.67 | 13485027 |
| 1777502100 | 1.67 | -0.17 | -9.24 | 1.905 | 1.905 | 1.6399999 | 24580327 |
| 1777415700 | 1.84 | 0.05 | 2.79 | 1.91 | 2.18 | 1.795 | 37386561 |
| 1777329300 | 1.79 | -3.24 | -64.41 | 1.77 | 2.485 | 1.5 | 158299393 |
| 1777070100 | 5.03 | -0.18 | -3.45 | 5.22 | 5.49 | 4.8949999 | 5016513 |
| 1776983700 | 5.21 | -0.11 | -2.07 | 5.32 | 5.34 | 5.11 | 1079630 |
| 1776897300 | 5.32 | 0.08 | 1.53 | 5.36 | 5.39 | 5.22 | 1804360 |
| 1776810900 | 5.24 | -0.18 | -3.23 | 5.42 | 5.58 | 5.19 | 2731255 |
| 1776724500 | 5.415 | -0.59 | -9.75 | 6.11 | 6.24 | 5.405 | 2756147 |
| 1776465300 | 6 | -0.53 | -8.12 | 6.6 | 6.67 | 5.87 | 3732159 |
| 1776378900 | 6.53 | 0.68 | 11.62 | 5.87 | 6.845 | 5.8099999 | 7113264 |
| 1776292500 | 5.85 | 0.41 | 7.54 | 5.48 | 5.92 | 5.38 | 3180927 |
| 1776206100 | 5.44 | 0.24 | 4.62 | 5.2 | 5.475 | 5.14 | 3542724 |
| 1776119700 | 5.2 | 0.03 | 0.58 | 5.18 | 5.251 | 5.005 | 2344813 |
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
