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 | -0.09 | -1.76817288802 | 5.09 | 5.09 | 4.99 | 6307012 | 5.02613564 | CS |
| 4 | -0.17 | -3.28820116054 | 5.17 | 5.19 | 4.99 | 6981656 | 5.0749005 | CS |
| 12 | -0.25 | -4.7619047619 | 5.25 | 5.26 | 4.99 | 5920902 | 5.09139577 | CS |
| 26 | -0.39 | -7.23562152134 | 5.39 | 5.4884 | 4.99 | 4736781 | 5.16904748 | CS |
| 52 | -0.19 | -3.66088631985 | 5.19 | 5.78 | 4.95 | 4162074 | 5.25585589 | CS |
| 156 | -2.3 | -31.5068493151 | 7.3 | 7.33 | 4.41 | 2308066 | 5.34451619 | CS |
| 260 | -2.21 | -30.6518723994 | 7.21 | 8.53 | 1.86 | 1875393 | 5.51429997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5 | -0.03 | -0.60 | 5.025 | 5.03 | 4.99 | 7687745 |
| 1741390500 | 5.03 | 0.02 | 0.40 | 5.01 | 5.04 | 5 | 5839573 |
| 1741304100 | 5.01 | -0.02 | -0.40 | 5.0288 | 5.03 | 5 | 4879623 |
| 1741217700 | 5.03 | 0.01 | 0.20 | 5.0256999 | 5.04 | 5.0199999 | 4732197 |
| 1741131300 | 5.0199999 | -0.02 | -0.40 | 5.035 | 5.04 | 4.99 | 8874844 |
| 1741044900 | 5.04 | -0.02 | -0.40 | 5.085 | 5.09 | 5.04 | 6622678 |
| 1740785700 | 5.0599999 | 0.04 | 0.80 | 5.035 | 5.08 | 5.03 | 15266540 |
| 1740699300 | 5.0199999 | -0.06 | -1.18 | 5.09 | 5.09 | 5.01 | 6734873 |
| 1740612900 | 5.08 | 0.01 | 0.20 | 5.075 | 5.09 | 5.07 | 3435274 |
| 1740526500 | 5.07 | 0.04 | 0.80 | 5.045 | 5.08 | 5.04 | 4343765 |
| 1740440100 | 5.03 | -0.02 | -0.40 | 5.065 | 5.07 | 5.01 | 9514282 |
| 1740180900 | 5.05 | -0.06 | -1.17 | 5.095 | 5.1 | 5.04 | 7432664 |
| 1740094500 | 5.11 | 0 | 0.00 | 5.1102 | 5.115 | 5.0599999 | 5443399 |
| 1740008100 | 5.11 | -0.01 | -0.20 | 5.11 | 5.1165 | 5.1 | 3723480 |
| 1739921700 | 5.12 | 0.06 | 1.19 | 5.0873 | 5.12 | 5.07 | 4481292 |
| 1739576100 | 5.0599999 | -0.09 | -1.75 | 5.085 | 5.09 | 5.05 | 10197399 |
| 1739489700 | 5.15 | 0.01 | 0.19 | 5.15 | 5.16 | 5.14 | 7208282 |
| 1739403300 | 5.14 | -0.03 | -0.48 | 5.155 | 5.16 | 5.14 | 8122823 |
| 1739316900 | 5.165 | -0.01 | -0.10 | 5.17 | 5.19 | 5.16 | 6095309 |
| 1739230500 | 5.17 | 0.03 | 0.49 | 5.17 | 5.1874 | 5.16 | 7818565 |
| 1738971300 | 5.1449999 | -0.01 | -0.10 | 5.16 | 5.18 | 5.13 | 4205030 |
| 1738884900 | 5.15 | 0.02 | 0.39 | 5.14 | 5.16 | 5.13 | 4365970 |
| 1738798500 | 5.13 | 0.02 | 0.39 | 5.12 | 5.14 | 5.11 | 4149242 |
| 1738712100 | 5.11 | 0.02 | 0.39 | 5.11 | 5.13 | 5.1 | 4079058 |
| 1738625700 | 5.09 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0646 | 5758604 |
| 1738366500 | 5.1 | 0.01 | 0.20 | 5.11 | 5.14 | 5.09 | 15854081 |
| 1738280100 | 5.09 | 0.02 | 0.39 | 5.08 | 5.1 | 5.0799 | 3515042 |
| 1738193700 | 5.07 | -0.02 | -0.39 | 5.09 | 5.11 | 5.05 | 4616845 |
| 1738107300 | 5.09 | -0.02 | -0.39 | 5.11 | 5.12 | 5.08 | 3005502 |
| 1738020900 | 5.11 | -0.01 | -0.20 | 5.11 | 5.13 | 5.09 | 3886571 |
| 1737761700 | 5.12 | 0.06 | 1.19 | 5.1 | 5.13 | 5.1 | 2335998 |
| 1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737588900 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.09 | 5.0599999 | 3830746 |
| 1737502500 | 5.07 | -0.01 | -0.20 | 5.085 | 5.09 | 5.0599999 | 4797629 |
| 1737156900 | 5.08 | -0.07 | -1.36 | 5.09 | 5.11 | 5.0599999 | 4220838 |
| 1737070500 | 5.15 | -0.01 | -0.19 | 5.15 | 5.18 | 5.14 | 6538422 |
| 1736984100 | 5.16 | 0.05 | 0.98 | 5.132 | 5.16 | 5.13 | 4266518 |
| 1736897700 | 5.11 | 0.03 | 0.59 | 5.1 | 5.13 | 5.09 | 3605525 |
| 1736811300 | 5.08 | 0.01 | 0.20 | 5.07 | 5.09 | 5.0599999 | 4016424 |
| 1736552100 | 5.07 | -0.03 | -0.59 | 5.095 | 5.1 | 5.07 | 3836354 |
| 1736379300 | 5.1 | 0 | 0.00 | 5.115 | 5.115 | 5.07 | 3042385 |
| 1736292900 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.08 | 4062874 |
| 1736206500 | 5.12 | 0.02 | 0.39 | 5.12 | 5.12 | 5.1 | 4094200 |
| 1735947300 | 5.1 | 0.01 | 0.20 | 5.11 | 5.13 | 5.1 | 4656375 |
| 1735860900 | 5.09 | 0.02 | 0.39 | 5.09 | 5.12 | 5.08 | 4557965 |
| 1735688100 | 5.07 | 0.02 | 0.40 | 5.08 | 5.1 | 5.0599999 | 5858052 |
| 1735601700 | 5.05 | -0.06 | -1.17 | 5.065 | 5.08 | 5.04 | 7165448 |
| 1735342500 | 5.11 | -0.02 | -0.39 | 5.13 | 5.16 | 5.08 | 4156860 |
| 1735256100 | 5.13 | -0.03 | -0.58 | 5.16 | 5.18 | 5.12 | 4144390 |
| 1735077840 | 5.16 | 0.05 | 0.98 | 5.11 | 5.16 | 5.11 | 2541944 |
| 1734996900 | 5.11 | 0.05 | 0.99 | 5.07 | 5.11 | 5.07 | 6374698 |
| 1734737700 | 5.0599999 | 0.01 | 0.20 | 5.04 | 5.09 | 5.0315 | 5036662 |
| 1734651300 | 5.05 | 0 | 0.00 | 5.0598 | 5.07 | 5.0199999 | 5875185 |
| 1734564900 | 5.05 | -0.05 | -0.98 | 5.105 | 5.11 | 5.03 | 7044225 |
| 1734478500 | 5.1 | -0.14 | -2.67 | 5.14 | 5.1453 | 5.0199999 | 17145676 |
| 1734392100 | 5.24 | 0 | 0.00 | 5.25 | 5.26 | 5.23 | 7979107 |
| 1734132900 | 5.24 | -0.01 | -0.19 | 5.255 | 5.26 | 5.23 | 5336672 |
| 1734046500 | 5.25 | 0 | 0.00 | 5.255 | 5.2699999 | 5.24 | 4620043 |
| 1733960100 | 5.25 | 0.02 | 0.38 | 5.2401 | 5.26 | 5.23 | 2937662 |
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
