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 | 0.0318 | 4.24 | 0.75 | 0.8 | 0.7265 | 150900 | 0.76682789 | CS |
| 4 | -0.1082 | -12.1573033708 | 0.89 | 0.94 | 0.713 | 155064 | 0.79321794 | CS |
| 12 | -0.5282 | -40.320610687 | 1.31 | 1.85 | 0.713 | 253139 | 1.03905703 | CS |
| 26 | -0.2482 | -24.0970873786 | 1.03 | 1.9 | 0.7 | 190850 | 1.14450821 | CS |
| 52 | -2.3482 | -75.0223642173 | 3.13 | 3.2185 | 0.7 | 125576 | 1.29840727 | CS |
| 156 | -8.8682 | -91.8984455959 | 9.65 | 9.715 | 0.7 | 180999 | 3.657782 | CS |
| 260 | -21.5482 | -96.4988804299 | 22.33 | 34.45 | 0.7 | 276952 | 12.80036218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 0.769 | 0.0283 | 3.82 | 0.73 | 0.77 | 0.73 | 162243 |
| 1735601700 | 0.7407 | -0.0171 | -2.26 | 0.74 | 0.76 | 0.73 | 132400 |
| 1735342500 | 0.7578 | -0.0372 | -4.68 | 0.8 | 0.8 | 0.7265 | 150459 |
| 1735256100 | 0.795 | 0.053 | 7.14 | 0.75 | 0.8 | 0.7396 | 158499 |
| 1735077840 | 0.742 | 0.022 | 3.06 | 0.72 | 0.7495 | 0.7133 | 74889 |
| 1734996900 | 0.72 | -0.0301 | -4.01 | 0.779 | 0.779 | 0.713 | 268863 |
| 1734737700 | 0.7501 | -0.017899 | -2.33 | 0.765 | 0.765 | 0.74 | 315911 |
| 1734651300 | 0.767999 | 0.013099 | 1.74 | 0.7791 | 0.7998 | 0.7455 | 171467 |
| 1734564900 | 0.7549 | -0.0418 | -5.25 | 0.7907999 | 0.808 | 0.7396 | 199590 |
| 1734478500 | 0.7967 | -0.01085 | -1.34 | 0.8076 | 0.8154 | 0.7802 | 110859 |
| 1734392100 | 0.80755 | 0.01755 | 2.22 | 0.7905 | 0.8242 | 0.79 | 129188 |
| 1734132900 | 0.79 | -0.0527 | -6.25 | 0.869 | 0.8699 | 0.75 | 215489 |
| 1734046500 | 0.8427 | -0.0248 | -2.86 | 0.8675 | 0.88 | 0.84 | 112807 |
| 1733960100 | 0.8675 | -0.0319 | -3.55 | 0.9098 | 0.92 | 0.85 | 117838 |
| 1733873700 | 0.8994 | 0.0212 | 2.41 | 0.8824 | 0.9101 | 0.85 | 120727 |
| 1733787300 | 0.8782 | -0.0218 | -2.42 | 0.92 | 0.9372 | 0.8701 | 156098 |
| 1733528100 | 0.9 | -0.026 | -2.81 | 0.92 | 0.939899 | 0.8901 | 102188 |
| 1733441700 | 0.926 | 0.0411 | 4.64 | 0.89 | 0.94 | 0.8602 | 91640 |
| 1733355300 | 0.8849 | -0.0601 | -6.36 | 0.92 | 0.95 | 0.86255 | 193396 |
| 1733268900 | 0.945 | -0.0253 | -2.61 | 0.9703 | 0.99 | 0.9224 | 75774 |
| 1733182500 | 0.9703 | -0.025 | -2.51 | 0.97 | 1 | 0.920001 | 249964 |
| 1732917840 | 0.9953 | -0.0147 | -1.46 | 1.01 | 1.03 | 0.9392 | 101917 |
| 1732750500 | 1.01 | 0.08 | 8.63 | 0.92 | 1.035 | 0.92 | 315863 |
| 1732664100 | 0.9298 | 0.0278 | 3.08 | 0.91 | 0.9499 | 0.8827 | 109406 |
| 1732577700 | 0.902 | 0.067 | 8.02 | 0.8149999 | 0.91 | 0.81 | 232529 |
| 1732318500 | 0.835 | 0.0168 | 2.05 | 0.802 | 0.8497 | 0.802 | 132623 |
| 1732232100 | 0.8182 | 0.0332 | 4.23 | 0.8139999 | 0.8195 | 0.799999 | 56132 |
| 1732145700 | 0.785 | -0.0301 | -3.69 | 0.81 | 0.8159999 | 0.784 | 91727 |
| 1732059300 | 0.8151 | -0.0016 | -0.20 | 0.8199999 | 0.8199999 | 0.7851 | 198691 |
| 1731972900 | 0.8167 | 0.0288 | 3.66 | 0.809 | 0.8199 | 0.8 | 64370 |
| 1731713700 | 0.7879 | -0.0355 | -4.31 | 0.81 | 0.8497 | 0.775 | 378842 |
| 1731627300 | 0.8234 | -0.0666 | -7.48 | 0.871 | 0.88 | 0.8212 | 189475 |
| 1731540900 | 0.89 | -0.01 | -1.11 | 0.89 | 0.91 | 0.85 | 222531 |
| 1731454500 | 0.9 | -0.025 | -2.70 | 0.93 | 0.96 | 0.8901 | 117943 |
| 1731368100 | 0.925 | 0.0367 | 4.13 | 0.89 | 0.94 | 0.88 | 237909 |
| 1731108900 | 0.8883 | 0.0283 | 3.29 | 0.879 | 0.895 | 0.85 | 257054 |
| 1731022500 | 0.86 | 0.0103 | 1.21 | 0.85 | 0.8829 | 0.8422 | 241337 |
| 1730936100 | 0.8497 | -0.0903 | -9.61 | 0.9 | 0.9309 | 0.84 | 609885 |
| 1730849700 | 0.94 | -0.008 | -0.84 | 0.9518 | 0.9604 | 0.92 | 101153 |
| 1730763300 | 0.948 | -0.0131 | -1.36 | 0.93 | 0.99 | 0.93 | 180413 |
| 1730500500 | 0.9611 | -0.0189 | -1.93 | 0.9896 | 0.99 | 0.961 | 150127 |
| 1730414100 | 0.98 | -0.0103 | -1.04 | 1 | 1.05 | 0.9602 | 282230 |
| 1730327700 | 0.9903 | -0.0197 | -1.95 | 1.02 | 1.05 | 0.9888 | 350048 |
| 1730241300 | 1.01 | -0.2 | -16.18 | 1 | 1.07 | 0.9515 | 2107951 |
| 1730154900 | 1.205 | -0.27 | -18.03 | 1.4 | 1.412 | 1.2 | 1036344 |
| 1729895700 | 1.47 | 0.13 | 9.29 | 1.4 | 1.85 | 1.36 | 2562521 |
| 1729809300 | 1.345 | 0.17 | 13.98 | 1.22 | 1.35 | 1.17 | 318224 |
| 1729722900 | 1.18 | 0.02 | 1.72 | 1.24 | 1.24 | 1.1400999 | 67957 |
| 1729636500 | 1.16 | -0.04 | -3.33 | 1.2 | 1.24 | 1.16 | 34239 |
| 1729550100 | 1.2 | -0.08 | -6.25 | 1.23 | 1.27 | 1.17 | 145218 |
| 1729290900 | 1.28 | 0.03 | 2.40 | 1.22 | 1.29 | 1.22 | 51509 |
| 1729204500 | 1.25 | -0.02 | -1.57 | 1.27 | 1.3 | 1.22 | 41382 |
| 1729118100 | 1.27 | -0.02 | -1.55 | 1.24 | 1.28 | 1.2 | 73213 |
| 1729031700 | 1.29 | 0.05 | 4.03 | 1.24 | 1.29 | 1.2 | 67820 |
| 1728945300 | 1.24 | -0.01 | -0.80 | 1.23 | 1.2799 | 1.2 | 45079 |
| 1728686100 | 1.25 | -0.04 | -3.10 | 1.25 | 1.31 | 1.22 | 39601 |
| 1728599700 | 1.29 | 0 | 0.00 | 1.31 | 1.35 | 1.23 | 25915 |
| 1728513300 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3 | 1.19 | 80643 |
| 1728426900 | 1.28 | -0.04 | -3.03 | 1.34 | 1.34 | 1.195 | 140929 |
| 1728340500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.3899999 | 1.3 | 83574 |
| 1728081300 | 1.37 | 0.07 | 5.38 | 1.36 | 1.4 | 1.29 | 73289 |
| 1727994900 | 1.3 | -0.02 | -1.52 | 1.37 | 1.3899999 | 1.27 | 97443 |
| 1727908500 | 1.32 | -0.07 | -5.04 | 1.35 | 1.4 | 1.3104 | 37449 |
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
