We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -9.52380952381 | 3.36 | 3.39 | 2.82 | 117544 | 2.95084591 | CS |
| 4 | -0.65 | -17.6151761518 | 3.69 | 3.84 | 2.82 | 227709 | 3.20246307 | CS |
| 12 | 0.3 | 10.9489051095 | 2.74 | 4.5485 | 2.7 | 178946 | 3.30775705 | CS |
| 26 | -1.53 | -33.4792122538 | 4.57 | 5.1 | 2.685 | 164104 | 3.55395137 | CS |
| 52 | -2.45 | -44.6265938069 | 5.49 | 8.4 | 2.685 | 227295 | 4.9072003 | CS |
| 156 | 0.25 | 8.9605734767 | 2.79 | 13.5799 | 0.8258 | 255204 | 6.23500947 | CS |
| 260 | -0.17 | -5.29595015576 | 3.21 | 13.5799 | 0.8258 | 221470 | 6.19464884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 2.93 | 0.11 | 3.90 | 2.9 | 2.9695999 | 2.87 | 52920 |
| 1782426900 | 2.82 | -0.24 | -7.84 | 3.08 | 3.16 | 2.82 | 242697 |
| 1782340500 | 3.06 | 0.03 | 0.99 | 3.055 | 3.18 | 3.02 | 32429 |
| 1782254100 | 3.0299999 | -0.14 | -4.42 | 3.11 | 3.24 | 3.0299999 | 197068 |
| 1782167700 | 3.17 | -0.2 | -5.93 | 3.36 | 3.39 | 3.16 | 62607 |
| 1781822100 | 3.37 | 0.22 | 6.98 | 3.22 | 3.45 | 3.15 | 366030 |
| 1781735700 | 3.15 | -0.05 | -1.56 | 3.19 | 3.36 | 3.15 | 69774 |
| 1781649300 | 3.2 | -0.06 | -1.84 | 3.29 | 3.4699 | 3.13 | 210427 |
| 1781562900 | 3.2599999 | 0.1 | 3.16 | 3.31 | 3.5 | 3.24 | 395430 |
| 1781303700 | 3.16 | -0.05 | -1.56 | 3.23 | 3.23 | 3.02 | 198407 |
| 1781217300 | 3.21 | 0.09 | 2.88 | 3.13 | 3.23 | 3.06 | 98438 |
| 1781130900 | 3.12 | -0.13 | -4.00 | 3.2 | 3.32 | 3.11 | 131829 |
| 1781044500 | 3.25 | 0.08 | 2.52 | 3.21 | 3.4199 | 3.19 | 309076 |
| 1780958100 | 3.17 | 0.07 | 2.26 | 3.14 | 3.22 | 3.02 | 110754 |
| 1780698900 | 3.1 | -0.16 | -4.91 | 3.2599999 | 3.2811 | 3 | 280500 |
| 1780612500 | 3.2599999 | -0.01 | -0.31 | 3.31 | 3.4066 | 3.21 | 129184 |
| 1780526100 | 3.27 | -0.08 | -2.39 | 3.49 | 3.4995 | 3.27 | 106730 |
| 1780439700 | 3.35 | 0.09 | 2.76 | 3.32 | 3.4276 | 3.27 | 143245 |
| 1780353300 | 3.2599999 | -0.44 | -11.89 | 3.69 | 3.84 | 3.2 | 1188924 |
| 1780094100 | 3.7 | 0.25 | 7.25 | 3.61 | 3.82 | 3.58 | 332177 |
| 1780007700 | 3.45 | 0.36 | 11.65 | 3.11 | 3.49 | 3.1046999 | 261504 |
| 1779921300 | 3.09 | -0.13 | -4.04 | 3.23 | 3.2599999 | 3.052 | 108703 |
| 1779834900 | 3.22 | -0.02 | -0.62 | 3.2799999 | 3.298 | 3.174 | 79065 |
| 1779489300 | 3.24 | 0.01 | 0.31 | 3.2599999 | 3.39 | 3.15 | 114604 |
| 1779402900 | 3.23 | -0.01 | -0.31 | 3.18 | 3.25 | 3.11 | 39112 |
| 1779316500 | 3.24 | 0.18 | 5.88 | 3.08 | 3.285 | 3.08 | 60477 |
| 1779230100 | 3.06 | -0.03 | -0.97 | 3.05 | 3.2 | 3.0299999 | 111555 |
| 1779143700 | 3.09 | -0.23 | -6.93 | 3.37 | 3.37 | 3.0099999 | 167031 |
| 1778884500 | 3.32 | -0.53 | -13.77 | 3.39 | 3.51 | 3.29 | 285555 |
| 1778798100 | 3.85 | -0.07 | -1.79 | 3.96 | 4.03 | 3.8 | 219759 |
| 1778711700 | 3.92 | 0.01 | 0.26 | 3.76 | 4.0325 | 3.5 | 292240 |
| 1778625300 | 3.91 | 0.14 | 3.71 | 3.81 | 3.992 | 3.645 | 281079 |
| 1778538900 | 3.77 | 0.13 | 3.57 | 3.84 | 4.5485 | 3.72 | 1091983 |
| 1778279700 | 3.64 | 0.35 | 10.64 | 3.34 | 3.66 | 3.325 | 320980 |
| 1778193300 | 3.29 | -0.09 | -2.66 | 3.3 | 3.355 | 3.2101 | 69327 |
| 1778106900 | 3.38 | -0.01 | -0.29 | 3.41 | 3.44 | 3.2204 | 110171 |
| 1778020500 | 3.39 | 0.24 | 7.62 | 3.2 | 3.5 | 3.2 | 240607 |
| 1777934100 | 3.15 | 0.15 | 5.00 | 3.0099999 | 3.35 | 3.0099999 | 158272 |
| 1777674900 | 3 | 0.12 | 4.17 | 2.92 | 3 | 2.87 | 57869 |
| 1777588500 | 2.88 | 0.1 | 3.60 | 2.75 | 2.9 | 2.75 | 40922 |
| 1777502100 | 2.7799999 | -0.07 | -2.46 | 2.83 | 2.83 | 2.71 | 48305 |
| 1777415700 | 2.85 | -0.04 | -1.38 | 2.87 | 2.92 | 2.81 | 32498 |
| 1777329300 | 2.89 | 0 | 0.00 | 2.89 | 2.92 | 2.8212 | 41261 |
| 1777070100 | 2.89 | 0 | 0.00 | 2.9 | 2.94 | 2.82 | 82649 |
| 1776983700 | 2.89 | -0.11 | -3.67 | 2.99 | 3 | 2.7799999 | 94277 |
| 1776897300 | 3 | 0.21 | 7.53 | 2.85 | 3.039 | 2.8 | 62688 |
| 1776810900 | 2.79 | -0.03 | -1.06 | 2.8 | 2.92 | 2.75 | 87937 |
| 1776724500 | 2.82 | -0.1 | -3.42 | 2.92 | 2.98 | 2.75 | 102450 |
| 1776465300 | 2.92 | -0.02 | -0.68 | 2.94 | 3.23 | 2.83 | 328431 |
| 1776378900 | 2.94 | -0.12 | -3.92 | 3.05 | 3.05 | 2.9 | 61104 |
| 1776292500 | 3.06 | -0.03 | -0.97 | 3.15 | 3.1899 | 3 | 82585 |
| 1776206100 | 3.09 | 0.09 | 3.00 | 2.99 | 3.17 | 2.95 | 107621 |
| 1776119700 | 3 | 0.11 | 3.81 | 2.84 | 3.0299999 | 2.84 | 40414 |
| 1775860500 | 2.89 | 0.01 | 0.35 | 2.9 | 2.92 | 2.83 | 34897 |
| 1775774100 | 2.88 | 0 | 0.00 | 2.88 | 2.95 | 2.84 | 43389 |
| 1775687700 | 2.88 | 0.09 | 3.23 | 2.94 | 2.98 | 2.84 | 70655 |
| 1775601300 | 2.79 | -0.06 | -2.11 | 2.83 | 2.83 | 2.73 | 53336 |
| 1775514900 | 2.85 | 0.1 | 3.64 | 2.74 | 3 | 2.7 | 234575 |
| 1775169300 | 2.75 | -0.16 | -5.50 | 2.86 | 2.8903 | 2.685 | 130179 |
| 1775082900 | 2.91 | -0.34 | -10.46 | 3.23 | 3.24 | 2.91 | 162216 |
| 1774996500 | 3.25 | 0.41 | 14.24 | 2.91 | 3.2799999 | 2.845 | 347017 |
| 1774910100 | 2.845 | -0.04 | -1.22 | 2.9 | 3.05 | 2.75 | 198638 |
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
