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 | -0.3 | -7.17703349282 | 4.18 | 4.21 | 3.745 | 1111992 | 3.93256258 | CS |
| 4 | -0.71 | -15.4684095861 | 4.59 | 4.69 | 3.745 | 701997 | 4.18515507 | CS |
| 12 | -1.59 | -29.0676416819 | 5.47 | 5.5429 | 3.745 | 607144 | 4.48691581 | CS |
| 26 | -2.28 | -37.012987013 | 6.16 | 6.715 | 3.745 | 527757 | 5.08538911 | CS |
| 52 | -0.77 | -16.5591397849 | 4.65 | 6.715 | 3.745 | 517733 | 5.10638164 | CS |
| 156 | -1.19 | -23.4714003945 | 5.07 | 6.715 | 1.91 | 728184 | 4.1268491 | CS |
| 260 | -1.19 | -23.4714003945 | 5.07 | 6.715 | 1.91 | 728184 | 4.1268491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 3.88 | 0.09 | 2.37 | 3.77 | 4.0199999 | 3.745 | 1428749 |
| 1719354900 | 3.79 | -0.27 | -6.65 | 4.07 | 4.07 | 3.75 | 1359077 |
| 1719268500 | 4.0599999 | 0.07 | 1.75 | 4.0199999 | 4.11 | 3.97 | 819060 |
| 1719009300 | 3.99 | -0.07 | -1.72 | 4.07 | 4.1 | 3.955 | 1206023 |
| 1718922900 | 4.0599999 | -0.13 | -3.10 | 4.18 | 4.21 | 4.04 | 747053 |
| 1718750100 | 4.19 | -0.07 | -1.64 | 4.24 | 4.2699999 | 4.17 | 643984 |
| 1718663700 | 4.26 | 0.04 | 1.07 | 4.2 | 4.265 | 4.125 | 408905 |
| 1718404500 | 4.215 | -0.01 | -0.12 | 4.15 | 4.22 | 4.08 | 458357 |
| 1718318100 | 4.22 | -0.18 | -4.09 | 4.39 | 4.42 | 4.16 | 447049 |
| 1718231700 | 4.4 | -0.09 | -2.00 | 4.61 | 4.63 | 4.36 | 371672 |
| 1718145300 | 4.49 | -0.11 | -2.39 | 4.54 | 4.61 | 4.47 | 499858 |
| 1718058900 | 4.6 | -0.04 | -0.86 | 4.6 | 4.605 | 4.5199999 | 309372 |
| 1717799700 | 4.64 | 0.02 | 0.43 | 4.55 | 4.69 | 4.5 | 544260 |
| 1717713300 | 4.62 | 0.18 | 4.05 | 4.45 | 4.655 | 4.39 | 569537 |
| 1717626900 | 4.44 | 0.3 | 7.25 | 4.15 | 4.44 | 4.08 | 760348 |
| 1717540500 | 4.14 | -0.15 | -3.50 | 4.29 | 4.29 | 4.11 | 869667 |
| 1717454100 | 4.29 | -0.05 | -1.15 | 4.33 | 4.385 | 4.25 | 798929 |
| 1717194900 | 4.34 | -0.14 | -3.13 | 4.5 | 4.5199999 | 4.32 | 541350 |
| 1717108500 | 4.48 | -0.07 | -1.54 | 4.59 | 4.62 | 4.43 | 554687 |
| 1717022100 | 4.55 | 0.38 | 9.11 | 4.5 | 4.57 | 4.41 | 1278237 |
| 1716935700 | 4.17 | -0.22 | -5.01 | 4.4 | 4.42 | 4.17 | 362894 |
| 1716590100 | 4.39 | 0.1 | 2.33 | 4.32 | 4.49 | 4.32 | 619702 |
| 1716503700 | 4.29 | -0.11 | -2.50 | 4.4 | 4.45 | 4.2699999 | 497623 |
| 1716417300 | 4.4 | 0.08 | 1.85 | 4.3 | 4.41 | 4.29 | 470687 |
| 1716330900 | 4.32 | -0.07 | -1.59 | 4.38 | 4.42 | 4.32 | 430756 |
| 1716244500 | 4.39 | -0.06 | -1.35 | 4.45 | 4.5 | 4.37 | 576608 |
| 1715985300 | 4.45 | -0.1 | -2.20 | 4.5599999 | 4.59 | 4.43 | 431278 |
| 1715898900 | 4.55 | 0.01 | 0.22 | 4.55 | 4.59 | 4.54 | 374305 |
| 1715812500 | 4.54 | 0.04 | 0.89 | 4.5599999 | 4.61 | 4.5167 | 427942 |
| 1715726100 | 4.5 | 0.02 | 0.45 | 4.5199999 | 4.6 | 4.415 | 713386 |
| 1715639700 | 4.48 | -0.2 | -4.27 | 4.7 | 4.76 | 4.46 | 601175 |
| 1715380500 | 4.68 | 0.11 | 2.41 | 4.41 | 4.72 | 4.265 | 1152491 |
| 1715294100 | 4.57 | 0.03 | 0.66 | 4.54 | 4.64 | 4.5 | 650377 |
| 1715207700 | 4.54 | -0.05 | -1.09 | 4.59 | 4.65 | 4.48 | 607753 |
| 1715121300 | 4.59 | -0.12 | -2.55 | 4.7 | 4.71 | 4.55 | 383483 |
| 1715034900 | 4.71 | 0.04 | 0.86 | 4.69 | 4.74 | 4.61 | 606039 |
| 1714775700 | 4.67 | 0.07 | 1.52 | 4.69 | 4.71 | 4.62 | 374081 |
| 1714689300 | 4.6 | 0.04 | 0.88 | 4.59 | 4.61 | 4.5 | 417482 |
| 1714602900 | 4.5599999 | 0.12 | 2.70 | 4.45 | 4.63 | 4.4074 | 471033 |
| 1714516500 | 4.44 | -0.1 | -2.20 | 4.51 | 4.535 | 4.44 | 418729 |
| 1714430100 | 4.54 | 0.06 | 1.34 | 4.48 | 4.6 | 4.48 | 389957 |
| 1714170900 | 4.48 | 0.05 | 1.13 | 4.42 | 4.49 | 4.4 | 598741 |
| 1714084500 | 4.43 | -0.13 | -2.85 | 4.5199999 | 4.5199999 | 4.41 | 586988 |
| 1713998100 | 4.5599999 | -0.08 | -1.72 | 4.62 | 4.625 | 4.535 | 557392 |
| 1713911700 | 4.64 | -0.04 | -0.85 | 4.68 | 4.8099999 | 4.61 | 367629 |
| 1713825300 | 4.68 | 0.01 | 0.21 | 4.67 | 4.76 | 4.6235 | 301000 |
| 1713566100 | 4.67 | 0.08 | 1.74 | 4.54 | 4.67 | 4.5218999 | 930365 |
| 1713479700 | 4.59 | -0.19 | -3.97 | 4.76 | 4.7699999 | 4.5599999 | 1066170 |
| 1713393300 | 4.78 | -0.04 | -0.83 | 4.83 | 4.86 | 4.735 | 595828 |
| 1713306900 | 4.82 | -0.13 | -2.63 | 4.92 | 4.9701 | 4.82 | 762373 |
| 1713220500 | 4.95 | -0.1 | -1.98 | 4.97 | 5.058 | 4.9 | 528925 |
| 1712961300 | 5.05 | -0.15 | -2.88 | 5.22 | 5.25 | 4.98 | 439877 |
| 1712874900 | 5.2 | -0.05 | -0.95 | 5.2699999 | 5.2699999 | 5.17 | 333061 |
| 1712788500 | 5.25 | -0.18 | -3.31 | 5.25 | 5.315 | 5.17 | 456966 |
| 1712702100 | 5.43 | 0.12 | 2.26 | 5.34 | 5.45 | 5.2 | 478191 |
| 1712615700 | 5.3099999 | 0 | 0.00 | 5.35 | 5.35 | 5.2008 | 475109 |
| 1712356500 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.35 | 5.235 | 426016 |
| 1712270100 | 5.35 | -0.03 | -0.56 | 5.47 | 5.5429 | 5.28 | 715767 |
| 1712183700 | 5.38 | 0.1 | 1.89 | 5.29 | 5.4 | 5.22 | 561053 |
| 1712097300 | 5.28 | -0.08 | -1.49 | 5.26 | 5.3 | 5.207 | 412945 |
| 1712010900 | 5.36 | -0.06 | -1.11 | 5.49 | 5.5 | 5.2699999 | 435754 |
| 1711665300 | 5.42 | 0.03 | 0.56 | 5.48 | 5.5 | 5.37 | 413936 |
| 1711578900 | 5.39 | 0.2 | 3.85 | 5.24 | 5.39 | 5.16 | 704284 |
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
