We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -12.962962963 | 4.32 | 4.51 | 3.76 | 53942 | 4.04220707 | CS |
| 4 | -1.35 | -26.4187866928 | 5.11 | 5.49 | 3.76 | 164904 | 4.5303243 | CS |
| 12 | -0.36 | -8.73786407767 | 4.12 | 6.68 | 3.76 | 312391 | 4.73356161 | CS |
| 26 | -0.84 | -18.2608695652 | 4.6 | 6.8 | 3.4 | 328295 | 4.67922838 | CS |
| 52 | 1.36 | 56.6666666667 | 2.4 | 9.1599 | 2.39 | 339840 | 5.1774965 | CS |
| 156 | -0.24 | -6 | 4 | 9.1599 | 1.47 | 468462 | 4.23460832 | CS |
| 260 | -0.24 | -6 | 4 | 9.1599 | 1.47 | 468462 | 4.23460832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 3.83 | 0.07 | 1.86 | 3.77 | 3.86 | 3.65 | 75589 |
| 1783463700 | 3.76 | -0.39 | -9.40 | 4.08 | 4.08 | 3.76 | 77602 |
| 1783377300 | 4.15 | 0.05 | 1.22 | 4.07 | 4.2512 | 4.0599999 | 31067 |
| 1783031700 | 4.1 | -0.23 | -5.31 | 4.28 | 4.49 | 4.0500999 | 53351 |
| 1782945300 | 4.33 | 0 | 0.00 | 4.32 | 4.51 | 4.25 | 53746 |
| 1782858900 | 4.33 | 0.1 | 2.36 | 4.23 | 4.44 | 4.16 | 61925 |
| 1782772500 | 4.23 | 0.14 | 3.42 | 4.12 | 4.33 | 3.95 | 126295 |
| 1782513300 | 4.09 | 0.14 | 3.54 | 3.91 | 4.25 | 3.91 | 360585 |
| 1782426900 | 3.95 | -0.13 | -3.19 | 4.13 | 4.35 | 3.91 | 159502 |
| 1782340500 | 4.08 | -0.35 | -7.90 | 4.39 | 4.53 | 4.04 | 270432 |
| 1782254100 | 4.43 | -0.23 | -4.94 | 4.54 | 4.8099999 | 4.3099999 | 429037 |
| 1782167700 | 4.66 | -0.17 | -3.52 | 4.8099999 | 4.8949999 | 4.51 | 200202 |
| 1781822100 | 4.83 | -0.04 | -0.82 | 4.95 | 5.1 | 4.58 | 142147 |
| 1781735700 | 4.87 | 0.06 | 1.25 | 4.8 | 5.11 | 4.71 | 83818 |
| 1781649300 | 4.8099999 | -0.07 | -1.43 | 4.8 | 5 | 4.65 | 167229 |
| 1781562900 | 4.88 | -0.24 | -4.69 | 5.3 | 5.47 | 4.83 | 256504 |
| 1781303700 | 5.12 | -0.25 | -4.66 | 5.39 | 5.39 | 4.93 | 134065 |
| 1781217300 | 5.37 | 0.23 | 4.47 | 5.16 | 5.43 | 5.07 | 170958 |
| 1781130900 | 5.14 | -0.08 | -1.53 | 5.11 | 5.49 | 5.11 | 189803 |
| 1781044500 | 5.22 | -0.42 | -7.45 | 5.66 | 5.8172 | 5.15 | 231200 |
| 1780958100 | 5.64 | 0.13 | 2.36 | 5.64 | 5.86 | 5.45 | 138536 |
| 1780698900 | 5.51 | -0.5 | -8.32 | 5.9 | 5.95 | 5.335 | 183710 |
| 1780612500 | 6.01 | 0.02 | 0.42 | 5.9 | 6.22 | 5.765 | 241942 |
| 1780526100 | 5.985 | 0.03 | 0.42 | 5.64 | 6.075 | 5.53 | 298841 |
| 1780439700 | 5.96 | -0.26 | -4.18 | 6.58 | 6.68 | 5.84 | 829280 |
| 1780353300 | 6.22 | 0.07 | 1.14 | 6.1849999 | 6.59 | 6.03 | 402468 |
| 1780094100 | 6.15 | 0.74 | 13.68 | 5.3 | 6.3 | 4.8 | 932730 |
| 1780007700 | 5.41 | 0.91 | 20.22 | 4.55 | 5.5935 | 4.55 | 1059622 |
| 1779921300 | 4.5 | 0.05 | 1.12 | 4.42 | 4.64 | 4.314 | 169048 |
| 1779834900 | 4.45 | 0.22 | 5.20 | 4.33 | 4.55 | 4.26 | 266856 |
| 1779489300 | 4.23 | 0.03 | 0.71 | 4.2 | 4.38 | 4.1 | 209036 |
| 1779402900 | 4.2 | 0.25 | 6.33 | 3.88 | 4.3199 | 3.8401 | 187793 |
| 1779316500 | 3.95 | -0.05 | -1.25 | 3.96 | 4.11 | 3.81 | 179650 |
| 1779230100 | 4 | -0.14 | -3.38 | 4.08 | 4.08 | 3.83 | 201203 |
| 1779143700 | 4.14 | -0.21 | -4.83 | 4.35 | 4.37 | 3.8501 | 708516 |
| 1778884500 | 4.35 | -0.06 | -1.36 | 4.79 | 4.8099999 | 4.26 | 4950956 |
| 1778798100 | 4.41 | 0.2 | 4.75 | 4.25 | 4.55 | 4.155 | 176708 |
| 1778711700 | 4.21 | -0.24 | -5.39 | 4.41 | 4.42 | 4.1 | 186292 |
| 1778625300 | 4.45 | -0.27 | -5.72 | 4.69 | 4.7 | 4.3 | 163046 |
| 1778538900 | 4.72 | 0.58 | 14.01 | 4.24 | 4.79 | 4.05 | 631049 |
| 1778279700 | 4.14 | -0.16 | -3.72 | 4.34 | 4.34 | 4.05 | 229696 |
| 1778193300 | 4.3 | -0.17 | -3.80 | 4.43 | 4.46 | 4.15 | 58579 |
| 1778106900 | 4.47 | 0.17 | 3.95 | 4.3099999 | 4.6 | 4.265 | 127043 |
| 1778020500 | 4.3 | -0.2 | -4.44 | 4.61 | 4.68 | 4.23 | 64488 |
| 1777934100 | 4.5 | 0 | 0.00 | 4.47 | 4.5199999 | 4.39 | 153138 |
| 1777674900 | 4.5 | 0.11 | 2.51 | 4.42 | 4.57 | 4.22 | 102913 |
| 1777588500 | 4.39 | 0.24 | 5.78 | 4.17 | 4.5 | 4.122 | 89016 |
| 1777502100 | 4.15 | -0.1 | -2.35 | 4.24 | 4.325 | 3.89 | 219308 |
| 1777415700 | 4.25 | -0.03 | -0.70 | 4.28 | 4.3978 | 4.1 | 97371 |
| 1777329300 | 4.28 | -0.08 | -1.83 | 4.32 | 4.5 | 4.2626 | 135203 |
| 1777070100 | 4.36 | 0.01 | 0.23 | 4.35 | 4.3995 | 4.15 | 83501 |
| 1776983700 | 4.35 | -0.07 | -1.58 | 4.32 | 4.5199999 | 4.2918 | 112302 |
| 1776897300 | 4.42 | 0.11 | 2.55 | 4.45 | 4.5981 | 4.24 | 143620 |
| 1776810900 | 4.3099999 | -0.15 | -3.36 | 4.43 | 4.47 | 4.22 | 179649 |
| 1776724500 | 4.46 | 0.05 | 1.13 | 4.39 | 4.58 | 4.33 | 129972 |
| 1776465300 | 4.41 | 0 | 0.00 | 4.47 | 4.699 | 4.37 | 243246 |
| 1776378900 | 4.41 | 0.06 | 1.38 | 4.38 | 4.48 | 4.2 | 118344 |
| 1776292500 | 4.35 | 0.25 | 6.10 | 4.12 | 4.41 | 4.01 | 198912 |
| 1776206100 | 4.1 | -0.03 | -0.73 | 4.2 | 4.42 | 4.045 | 239686 |
| 1776119700 | 4.13 | 0.43 | 11.62 | 3.71 | 4.175 | 3.67 | 301327 |
| 1775860500 | 3.7 | 0.06 | 1.65 | 3.65 | 3.8 | 3.585 | 102298 |
| 1775774100 | 3.64 | -0.31 | -7.85 | 3.93 | 3.97 | 3.53 | 213817 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
