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 | 0.0173 | 0.5 | 3.46 | 3.665 | 3.372 | 973193 | 3.56034195 | CS |
| 4 | 0.5173 | 17.4763513514 | 2.96 | 3.665 | 1.84 | 3455924 | 2.59188636 | CS |
| 12 | 0.0473 | 1.37900874636 | 3.43 | 4.66 | 1.84 | 1614842 | 2.96055884 | CS |
| 26 | -4.3527 | -55.5900383142 | 7.83 | 8.025 | 1.84 | 1786652 | 3.83140587 | CS |
| 52 | -11.4527 | -76.7093101139 | 14.93 | 18.4892 | 1.84 | 1255712 | 6.65468722 | CS |
| 156 | -11.4027 | -76.6310483871 | 14.88 | 18.4892 | 1.84 | 711135 | 7.92652254 | CS |
| 260 | -79.3127 | -95.799855055 | 82.79 | 98.35 | 1.84 | 618213 | 15.46589185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 3.43 | -0.16 | -4.46 | 3.64 | 3.748 | 3.42 | 586530 |
| 1783636500 | 3.59 | 0.02 | 0.56 | 3.54 | 3.64 | 3.422 | 869610 |
| 1783550100 | 3.57 | -0.04 | -1.11 | 3.55 | 3.61 | 3.38 | 1096086 |
| 1783463700 | 3.61 | 0.12 | 3.44 | 3.52 | 3.665 | 3.43 | 826477 |
| 1783377300 | 3.49 | -0.05 | -1.41 | 3.46 | 3.605 | 3.372 | 1100598 |
| 1783031700 | 3.54 | 0.12 | 3.51 | 3.43 | 3.635 | 3.34 | 1685471 |
| 1782945300 | 3.42 | 0.29 | 9.27 | 3.15 | 3.525 | 3.15 | 2151702 |
| 1782858900 | 3.13 | 0.28 | 9.82 | 2.9 | 3.15 | 2.86 | 2001950 |
| 1782772500 | 2.85 | -0.09 | -3.06 | 2.87 | 3.205 | 2.83 | 2318835 |
| 1782513300 | 2.94 | 0.5 | 20.49 | 2.57 | 3.0177 | 2.57 | 5379580 |
| 1782426900 | 2.44 | -0.31 | -11.27 | 2.63 | 2.72 | 2.375 | 2817679 |
| 1782340500 | 2.75 | 0.51 | 22.77 | 2.255 | 2.81 | 2.22 | 5854873 |
| 1782254100 | 2.24 | -0.06 | -2.61 | 2.2599999 | 2.34 | 2.18 | 1843190 |
| 1782167700 | 2.3 | -0.12 | -4.96 | 2.37 | 2.38 | 2.17 | 2949398 |
| 1781822100 | 2.42 | 0.42 | 21.00 | 2.0099999 | 2.5299 | 2 | 6127576 |
| 1781735700 | 2 | -0.05 | -2.44 | 2.06 | 2.14 | 1.84 | 5190137 |
| 1781649300 | 2.05 | -1.21 | -37.12 | 2.475 | 2.475 | 1.98 | 15460825 |
| 1781562900 | 3.2599999 | 0.24 | 7.95 | 3.14 | 3.31 | 3.04 | 3642558 |
| 1781303700 | 3.02 | 0.06 | 2.03 | 2.96 | 3.05 | 2.8 | 893343 |
| 1781217300 | 2.96 | -0.06 | -1.82 | 3.09 | 3.09 | 2.7599999 | 1024867 |
| 1781130900 | 3.015 | -0.28 | -8.36 | 3.15 | 3.29 | 2.96 | 794538 |
| 1781044500 | 3.29 | -0.06 | -1.64 | 3.4 | 3.48 | 3.1 | 1357604 |
| 1780958100 | 3.345 | -0.07 | -1.91 | 3.5 | 3.59 | 3.315 | 556002 |
| 1780698900 | 3.41 | -0.46 | -11.89 | 3.84 | 3.87 | 3.39 | 528050 |
| 1780612500 | 3.87 | 0.12 | 3.20 | 3.918 | 4.125 | 3.77 | 614890 |
| 1780526100 | 3.75 | -0.53 | -12.38 | 4.39 | 4.39 | 3.72 | 588755 |
| 1780439700 | 4.28 | -0.25 | -5.52 | 4.45 | 4.45 | 4.075 | 725368 |
| 1780353300 | 4.53 | 0.36 | 8.63 | 4.28 | 4.66 | 4.25 | 1189876 |
| 1780094100 | 4.17 | 0.27 | 6.92 | 3.93 | 4.255 | 3.925 | 936034 |
| 1780007700 | 3.9 | 0.2 | 5.41 | 3.7 | 3.97 | 3.65 | 599125 |
| 1779921300 | 3.7 | -0.05 | -1.33 | 3.75 | 3.87 | 3.605 | 857350 |
| 1779834900 | 3.75 | 0.12 | 3.31 | 3.73 | 3.8 | 3.6 | 657002 |
| 1779489300 | 3.63 | 0.05 | 1.40 | 3.66 | 3.78 | 3.555 | 384575 |
| 1779402900 | 3.58 | 0 | 0.00 | 3.53 | 3.620868 | 3.425 | 410847 |
| 1779316500 | 3.58 | -0.09 | -2.45 | 3.68 | 3.68 | 3.46 | 542143 |
| 1779230100 | 3.67 | -0.01 | -0.27 | 3.68 | 4 | 3.635 | 795060 |
| 1779143700 | 3.68 | 0.17 | 4.84 | 3.51 | 3.73 | 3.48 | 737252 |
| 1778884500 | 3.51 | 0.08 | 2.33 | 3.475 | 3.545 | 3.41 | 460367 |
| 1778798100 | 3.43 | -0.01 | -0.29 | 3.455 | 3.55 | 3.3109 | 511929 |
| 1778711700 | 3.44 | -0.28 | -7.53 | 3.65 | 3.66 | 3.4 | 646056 |
| 1778625300 | 3.72 | 0.05 | 1.36 | 3.63 | 3.75 | 3.565 | 787203 |
| 1778538900 | 3.67 | -0.17 | -4.43 | 3.81 | 3.8846 | 3.595 | 522800 |
| 1778279700 | 3.84 | -0.08 | -2.04 | 3.89 | 3.89 | 3.69 | 497258 |
| 1778193300 | 3.92 | 0.11 | 2.89 | 3.88 | 4.09 | 3.87 | 945936 |
| 1778106900 | 3.81 | -0.06 | -1.55 | 3.88 | 3.88 | 3.69 | 700095 |
| 1778020500 | 3.87 | -0.02 | -0.51 | 3.91 | 3.9584 | 3.79 | 484782 |
| 1777934100 | 3.89 | 0.13 | 3.46 | 3.74 | 4.11 | 3.74 | 638186 |
| 1777674900 | 3.76 | 0.2 | 5.62 | 3.61 | 3.79 | 3.6 | 588279 |
| 1777588500 | 3.56 | 0.05 | 1.42 | 3.55 | 3.575 | 3.335 | 513013 |
| 1777502100 | 3.51 | -0.24 | -6.40 | 3.75 | 3.75 | 3.475 | 614113 |
| 1777415700 | 3.75 | 0.19 | 5.34 | 3.52 | 3.82 | 3.52 | 707251 |
| 1777329300 | 3.56 | -0.33 | -8.48 | 3.87 | 4.05 | 3.54 | 871916 |
| 1777070100 | 3.89 | 0.09 | 2.37 | 3.79 | 3.89 | 3.495 | 776161 |
| 1776983700 | 3.8 | -0.18 | -4.52 | 3.85 | 3.8584 | 3.57 | 1231789 |
| 1776897300 | 3.98 | 0.04 | 1.02 | 3.99 | 4.095 | 3.9 | 885089 |
| 1776810900 | 3.94 | 0.07 | 1.81 | 3.88 | 4.105 | 3.75 | 1204460 |
| 1776724500 | 3.87 | 0.07 | 1.84 | 3.73 | 4.0202 | 3.67 | 1379228 |
| 1776465300 | 3.8 | 0.38 | 11.11 | 3.43 | 3.81 | 3.43 | 1573683 |
| 1776378900 | 3.42 | 0.23 | 7.21 | 3.24 | 3.455 | 3.19 | 1367944 |
| 1776292500 | 3.19 | 0.48 | 17.71 | 2.7599999 | 3.21 | 2.75 | 1743604 |
| 1776206100 | 2.71 | 0.01 | 0.37 | 2.7 | 2.83 | 2.62 | 1746134 |
| 1776119700 | 2.7 | 0.28 | 11.57 | 2.43 | 2.72 | 2.39 | 3465973 |
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
