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 | 0.15 | 7.17703349282 | 2.09 | 2.25 | 2.04 | 412743 | 2.14250884 | CS |
| 4 | 0.17 | 8.21256038647 | 2.07 | 2.25 | 1.95 | 414272 | 2.09043363 | CS |
| 12 | 0.43 | 23.7569060773 | 1.81 | 2.3283 | 1.77 | 459796 | 2.06614717 | CS |
| 26 | -0.5 | -18.2481751825 | 2.74 | 3.145 | 1.77 | 544439 | 2.3129464 | CS |
| 52 | -0.03 | -1.32158590308 | 2.27 | 3.38 | 1.77 | 825834 | 2.42047207 | CS |
| 156 | -20.01 | -89.9325842697 | 22.25 | 25.96 | 1.77 | 1318293 | 5.91457374 | CS |
| 260 | -2.31 | -50.7692307692 | 4.55 | 67.75 | 1.77 | 1667892 | 17.24014107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 2.24 | 0.04 | 1.82 | 2.195 | 2.24 | 2.17 | 283088 |
| 1730763300 | 2.2 | 0.11 | 5.26 | 2.07 | 2.25 | 2.07 | 857364 |
| 1730500500 | 2.09 | 0.03 | 1.70 | 2.07 | 2.1349999 | 2.06 | 292501 |
| 1730414100 | 2.055 | -0.06 | -2.61 | 2.14 | 2.14 | 2.04 | 246120 |
| 1730327700 | 2.11 | -0.03 | -1.40 | 2.12 | 2.17 | 2.105 | 355461 |
| 1730241300 | 2.14 | 0.03 | 1.42 | 2.12 | 2.19 | 2.08 | 290252 |
| 1730154900 | 2.11 | 0.02 | 0.96 | 2.16 | 2.17 | 2.1 | 375407 |
| 1729895700 | 2.09 | 0.01 | 0.48 | 2.08 | 2.16 | 2.08 | 370461 |
| 1729809300 | 2.08 | -0.03 | -1.42 | 2.13 | 2.16975 | 2.075 | 243048 |
| 1729722900 | 2.11 | -0.07 | -3.21 | 2.15 | 2.185 | 2.042 | 463456 |
| 1729636500 | 2.18 | 0.15 | 7.39 | 2.0099999 | 2.2 | 2.0099999 | 711419 |
| 1729550100 | 2.0299999 | -0.04 | -1.93 | 2.04 | 2.06 | 2.005 | 230031 |
| 1729290900 | 2.07 | 0.04 | 1.97 | 2.0299999 | 2.08 | 2.0299999 | 380359 |
| 1729204500 | 2.0299999 | -0.03 | -1.46 | 2.05 | 2.06 | 2 | 297415 |
| 1729118100 | 2.06 | 0.02 | 0.98 | 2.05 | 2.07 | 2.0259999 | 367373 |
| 1729031700 | 2.04 | 0.03 | 1.49 | 2.0299999 | 2.095 | 2.02 | 323448 |
| 1728945300 | 2.0099999 | -0.04 | -1.95 | 2.07 | 2.0724 | 1.98 | 338726 |
| 1728686100 | 2.05 | 0.07 | 3.54 | 1.99 | 2.07 | 1.99 | 383257 |
| 1728599700 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.0299999 | 1.98 | 273182 |
| 1728513300 | 2.0299999 | -0.07 | -3.33 | 2.09 | 2.095 | 1.95 | 828141 |
| 1728426900 | 2.1 | 0.05 | 2.44 | 2.07 | 2.18 | 2.06 | 555050 |
| 1728340500 | 2.05 | -0.02 | -0.97 | 2.06 | 2.085 | 2.025 | 192198 |
| 1728081300 | 2.07 | 0.02 | 0.98 | 2.0983 | 2.14 | 2.0400999 | 344201 |
| 1727994900 | 2.05 | 0.02 | 0.99 | 2.0259999 | 2.09 | 2 | 363768 |
| 1727908500 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.075 | 2.0099999 | 305545 |
| 1727822100 | 2.05 | -0.08 | -3.76 | 2.16 | 2.16 | 2.0412 | 348498 |
| 1727735520 | 2.13 | 0.04 | 1.91 | 2.08 | 2.2 | 2.06 | 474007 |
| 1727476500 | 2.09 | 0.08 | 3.98 | 2.02 | 2.175 | 2.02 | 394805 |
| 1727390100 | 2.0099999 | 0.03 | 1.52 | 2 | 2.06 | 1.99 | 359194 |
| 1727303700 | 1.98 | -0.11 | -5.26 | 2.1 | 2.1 | 1.98 | 413974 |
| 1727217300 | 2.09 | 0.09 | 4.50 | 1.99 | 2.11 | 1.98 | 364599 |
| 1727130900 | 2 | -0.04 | -1.96 | 2.0299999 | 2.06 | 1.98 | 295947 |
| 1726871700 | 2.04 | -0.11 | -5.12 | 2.12 | 2.141 | 2.0139999 | 709300 |
| 1726785300 | 2.15 | -0.01 | -0.23 | 2.22 | 2.22 | 2.13 | 303302 |
| 1726698900 | 2.1549999 | 0 | 0.23 | 2.15 | 2.27 | 2.11 | 515380 |
| 1726612500 | 2.15 | 0.13 | 6.44 | 2.0299999 | 2.23 | 2.0299999 | 873645 |
| 1726526100 | 2.02 | -0.03 | -1.46 | 2.02 | 2.0299999 | 1.974 | 196386 |
| 1726266900 | 2.05 | 0.06 | 3.02 | 2.023 | 2.06 | 2.0101 | 340104 |
| 1726180500 | 1.99 | 0.01 | 0.51 | 2.02 | 2.04 | 1.98 | 540634 |
| 1726094100 | 1.98 | 0.04 | 2.06 | 1.93 | 2.0099999 | 1.915 | 548515 |
| 1726007700 | 1.94 | 0.01 | 0.52 | 1.94 | 1.95 | 1.88 | 339128 |
| 1725921300 | 1.93 | 0.07 | 3.76 | 1.89 | 1.955 | 1.87 | 530725 |
| 1725662100 | 1.86 | -0.03 | -1.59 | 1.8897 | 1.92 | 1.84 | 380639 |
| 1725575700 | 1.89 | -0.02 | -1.05 | 1.91 | 1.9401 | 1.87 | 335397 |
| 1725489300 | 1.91 | -0.02 | -1.04 | 1.91 | 1.975 | 1.89 | 397628 |
| 1725402900 | 1.93 | -0.02 | -1.03 | 1.97 | 1.9755 | 1.91 | 357110 |
| 1725057300 | 1.95 | -0.01 | -0.51 | 1.96 | 1.9899 | 1.92 | 330559 |
| 1724970900 | 1.96 | -0.04 | -2.00 | 2.04 | 2.04 | 1.95 | 459862 |
| 1724884500 | 2 | 0.01 | 0.50 | 1.98 | 2.02 | 1.95 | 442087 |
| 1724798100 | 1.99 | -0.24 | -10.76 | 2.18 | 2.2 | 1.9 | 1622464 |
| 1724711700 | 2.23 | -0.07 | -3.04 | 2.3 | 2.3264999 | 2.21 | 416933 |
| 1724452500 | 2.3 | 0.12 | 5.50 | 2.18 | 2.32 | 2.14 | 523266 |
| 1724366100 | 2.18 | -0.06 | -2.68 | 2.23 | 2.23 | 2.1313 | 294858 |
| 1724279700 | 2.24 | 0.04 | 1.82 | 2.21 | 2.25 | 2.16 | 315984 |
| 1724193300 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.3 | 2.19 | 334484 |
| 1724106900 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.3283 | 2.1892 | 446215 |
| 1723847700 | 2.27 | 0.21 | 10.19 | 2.2498999 | 2.3 | 2.15 | 1026910 |
| 1723761300 | 2.06 | 0.14 | 7.29 | 1.96 | 2.07 | 1.95 | 685473 |
| 1723674900 | 1.92 | -0.01 | -0.52 | 1.94 | 1.94 | 1.85 | 543850 |
| 1723588500 | 1.93 | 0.14 | 7.52 | 1.79 | 1.93 | 1.78 | 821116 |
| 1723502100 | 1.795 | -0.02 | -0.83 | 1.82 | 1.82 | 1.78 | 548678 |
| 1723242900 | 1.81 | -0.17 | -8.59 | 1.92 | 1.95 | 1.7801 | 887356 |
| 1723156500 | 1.98 | 0.08 | 4.21 | 1.99 | 2.035 | 1.89 | 770257 |
| 1723070100 | 1.9 | -0.11 | -5.47 | 2.08 | 2.08 | 1.86 | 710570 |
| 1722983700 | 2.0099999 | 0.09 | 4.69 | 1.92 | 2.07 | 1.9 | 477911 |
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
