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 | -0.095 | -2.26460071514 | 4.195 | 4.735 | 4.085 | 1889908 | 4.40000312 | CS |
| 4 | -0.42 | -9.29203539823 | 4.52 | 4.735 | 4.085 | 1243734 | 4.39691527 | CS |
| 12 | -0.48 | -10.480349345 | 4.58 | 5.03 | 4.065 | 1237784 | 4.41305194 | CS |
| 26 | -1.38 | -25.1824817518 | 5.48 | 6.19 | 4.065 | 1262309 | 4.95746669 | CS |
| 52 | -0.36 | -8.07174887892 | 4.46 | 6.78 | 4.065 | 1339826 | 5.12959646 | CS |
| 156 | -2.87 | -41.1764705882 | 6.97 | 9.81 | 3.64 | 1309861 | 5.48938868 | CS |
| 260 | 3.45 | 530.769230769 | 0.65 | 11.25 | 0.25 | 1380071 | 4.90505645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 4.1 | -0.07 | -1.68 | 4.13 | 4.19 | 4 | 1823595 |
| 1731368100 | 4.17 | -0.01 | -0.24 | 4.125 | 4.1849999 | 4.085 | 1175388 |
| 1731108900 | 4.18 | -0.16 | -3.69 | 4.305 | 4.305 | 4.12 | 1643642 |
| 1731022500 | 4.34 | -0.34 | -7.26 | 4.2504 | 4.57 | 4.23 | 2278637 |
| 1730936100 | 4.68 | 0.42 | 9.86 | 4.4501 | 4.735 | 4.37 | 3280835 |
| 1730849700 | 4.26 | 0.06 | 1.43 | 4.195 | 4.2699999 | 4.14 | 1071040 |
| 1730763300 | 4.2 | -0.01 | -0.24 | 4.24 | 4.265 | 4.18 | 929598 |
| 1730500500 | 4.21 | 0.02 | 0.48 | 4.2 | 4.225 | 4.15 | 731524 |
| 1730414100 | 4.19 | -0.03 | -0.71 | 4.205 | 4.255 | 4.15 | 954717 |
| 1730327700 | 4.22 | -0.06 | -1.40 | 4.2699999 | 4.305 | 4.195 | 784531 |
| 1730241300 | 4.28 | -0.09 | -2.06 | 4.35 | 4.3526999 | 4.24 | 735805 |
| 1730154900 | 4.37 | 0.08 | 1.86 | 4.29 | 4.4389 | 4.29 | 875772 |
| 1729895700 | 4.29 | -0.04 | -0.92 | 4.33 | 4.4075 | 4.275 | 597125 |
| 1729809300 | 4.33 | 0.02 | 0.46 | 4.3099999 | 4.36 | 4.2699999 | 735286 |
| 1729722900 | 4.3099999 | -0.17 | -3.79 | 4.46 | 4.46 | 4.26 | 1324185 |
| 1729636500 | 4.48 | 0.01 | 0.22 | 4.49 | 4.53 | 4.46 | 957714 |
| 1729550100 | 4.47 | -0.03 | -0.67 | 4.55 | 4.55 | 4.35 | 1520607 |
| 1729290900 | 4.5 | -0.09 | -1.96 | 4.62 | 4.65 | 4.445 | 1145394 |
| 1729204500 | 4.59 | 0.05 | 1.21 | 4.57 | 4.6096 | 4.5199999 | 1658348 |
| 1729118100 | 4.535 | 0 | 0.11 | 4.5599999 | 4.63 | 4.505 | 1275859 |
| 1729031700 | 4.53 | -0.05 | -1.09 | 4.5199999 | 4.57 | 4.46 | 1198678 |
| 1728945300 | 4.58 | 0.05 | 1.10 | 4.51 | 4.61 | 4.47 | 1205135 |
| 1728686100 | 4.53 | 0.12 | 2.72 | 4.41 | 4.54 | 4.41 | 792142 |
| 1728599700 | 4.41 | 0.04 | 0.92 | 4.3 | 4.42 | 4.265 | 560921 |
| 1728513300 | 4.37 | -0.02 | -0.46 | 4.37 | 4.44 | 4.32 | 796736 |
| 1728426900 | 4.39 | -0.14 | -3.09 | 4.49 | 4.5 | 4.33 | 1108860 |
| 1728340500 | 4.53 | -0.04 | -0.88 | 4.57 | 4.57 | 4.47 | 1212866 |
| 1728081300 | 4.57 | 0.08 | 1.78 | 4.51 | 4.76 | 4.51 | 2075008 |
| 1727994900 | 4.49 | -0.11 | -2.39 | 4.55 | 4.55 | 4.41 | 1098611 |
| 1727908500 | 4.6 | -0.36 | -7.26 | 5.03 | 5.03 | 4.6 | 3336135 |
| 1727822100 | 4.96 | 0.32 | 6.90 | 4.69 | 4.97 | 4.6101 | 3705073 |
| 1727735520 | 4.64 | 0.06 | 1.31 | 4.66 | 4.67 | 4.535 | 1370370 |
| 1727476500 | 4.58 | 0.19 | 4.33 | 4.41 | 4.64 | 4.4 | 1136462 |
| 1727390100 | 4.39 | 0.08 | 1.86 | 4.41 | 4.565 | 4.38 | 1537830 |
| 1727303700 | 4.3099999 | -0.04 | -0.92 | 4.36 | 4.4 | 4.29 | 801597 |
| 1727217300 | 4.35 | 0.11 | 2.59 | 4.3099999 | 4.45 | 4.3099999 | 1239480 |
| 1727130900 | 4.24 | 0.04 | 0.95 | 4.19 | 4.2699999 | 4.19 | 887027 |
| 1726871700 | 4.2 | -0.11 | -2.55 | 4.3 | 4.3099999 | 4.15 | 1045462 |
| 1726785300 | 4.3099999 | 0.11 | 2.62 | 4.29 | 4.32 | 4.24 | 428861 |
| 1726698900 | 4.2 | 0.02 | 0.48 | 4.18 | 4.35 | 4.1211 | 1334583 |
| 1726612500 | 4.18 | 0.03 | 0.72 | 4.17 | 4.236 | 4.17 | 1158563 |
| 1726526100 | 4.15 | -0.03 | -0.72 | 4.21 | 4.225 | 4.11 | 866616 |
| 1726266900 | 4.18 | 0.04 | 0.97 | 4.19 | 4.265 | 4.175 | 977261 |
| 1726180500 | 4.14 | -0.11 | -2.59 | 4.3 | 4.3099999 | 4.14 | 795637 |
| 1726094100 | 4.25 | 0.12 | 2.91 | 4.13 | 4.28 | 4.065 | 1353720 |
| 1726007700 | 4.13 | -0.06 | -1.43 | 4.21 | 4.21 | 4.095 | 1369112 |
| 1725921300 | 4.19 | -0.03 | -0.71 | 4.21 | 4.25 | 4.16 | 1353060 |
| 1725662100 | 4.22 | 0.01 | 0.24 | 4.21 | 4.26 | 4.11 | 1595593 |
| 1725575700 | 4.21 | -0.08 | -1.86 | 4.325 | 4.375 | 4.21 | 969644 |
| 1725489300 | 4.29 | 0.01 | 0.23 | 4.24 | 4.305 | 4.23 | 894319 |
| 1725402900 | 4.28 | -0.14 | -3.17 | 4.32 | 4.32 | 4.2025 | 2629631 |
| 1725057300 | 4.42 | 0.01 | 0.34 | 4.41 | 4.49 | 4.3 | 774732 |
| 1724970900 | 4.405 | -0.01 | -0.11 | 4.42 | 4.49 | 4.3958 | 552328 |
| 1724884500 | 4.41 | 0.03 | 0.68 | 4.38 | 4.44 | 4.33 | 1127364 |
| 1724798100 | 4.38 | -0.02 | -0.45 | 4.41 | 4.43 | 4.355 | 481429 |
| 1724711700 | 4.4 | -0.14 | -2.98 | 4.59 | 4.625 | 4.39 | 1110519 |
| 1724452500 | 4.535 | 0.21 | 4.73 | 4.35 | 4.6 | 4.35 | 2168217 |
| 1724366100 | 4.33 | -0.07 | -1.59 | 4.39 | 4.41 | 4.33 | 630270 |
| 1724279700 | 4.4 | -0.04 | -0.90 | 4.45 | 4.48 | 4.385 | 980089 |
| 1724193300 | 4.44 | -0.12 | -2.63 | 4.58 | 4.58 | 4.42 | 693283 |
| 1724106900 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.615 | 4.54 | 597784 |
| 1723847700 | 4.54 | -0.03 | -0.66 | 4.455 | 4.5599999 | 4.42 | 1173547 |
| 1723761300 | 4.57 | 0.1 | 2.24 | 4.55 | 4.62 | 4.505 | 1396464 |
| 1723674900 | 4.47 | -0.09 | -1.97 | 4.5599999 | 4.63 | 4.47 | 855221 |
| 1723588500 | 4.5599999 | 0.03 | 0.66 | 4.54 | 4.625 | 4.51 | 914359 |
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
