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 | -3.90625 | 3.84 | 3.95 | 3.66 | 1234706 | 3.7676077 | CS |
| 4 | -0.17 | -4.40414507772 | 3.86 | 4.16 | 3.66 | 1320068 | 3.87246635 | CS |
| 12 | -0.42 | -10.2189781022 | 4.11 | 4.28 | 3.44 | 1684127 | 3.78442737 | CS |
| 26 | -0.38 | -9.33660933661 | 4.07 | 5.77 | 3.44 | 2324842 | 4.23088224 | CS |
| 52 | -0.44 | -10.6537530266 | 4.13 | 5.77 | 3.015 | 1749521 | 4.08674417 | CS |
| 156 | -39.81 | -91.5172413793 | 43.5 | 52.06 | 3.015 | 1888666 | 9.64851204 | CS |
| 260 | -43.46 | -92.1739130435 | 47.15 | 52.06 | 3.015 | 1912783 | 10.84629888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 3.68 | -0.06 | -1.60 | 3.72 | 3.82 | 3.66 | 1285331 |
| 1718750100 | 3.74 | -0.17 | -4.35 | 3.88 | 3.89 | 3.73 | 1889637 |
| 1718663700 | 3.91 | 0.11 | 2.89 | 3.81 | 3.95 | 3.81 | 978528 |
| 1718404500 | 3.8 | -0.07 | -1.81 | 3.84 | 3.85 | 3.79 | 785327 |
| 1718318100 | 3.87 | -0.14 | -3.49 | 4.01 | 4.045 | 3.87 | 835834 |
| 1718231700 | 4.01 | 0.01 | 0.25 | 4.1222 | 4.16 | 4.01 | 1113033 |
| 1718145300 | 4 | -0.03 | -0.74 | 4 | 4.05 | 3.89 | 1509349 |
| 1718058900 | 4.03 | 0.2 | 5.22 | 3.79 | 4.09 | 3.79 | 3191996 |
| 1717799700 | 3.83 | -0.04 | -1.03 | 3.84 | 3.88 | 3.83 | 1580599 |
| 1717713300 | 3.87 | 0.02 | 0.52 | 3.85 | 3.92 | 3.8325 | 860802 |
| 1717626900 | 3.85 | 0.05 | 1.32 | 3.83 | 3.88 | 3.785 | 970682 |
| 1717540500 | 3.8 | -0.06 | -1.55 | 3.86 | 3.93 | 3.8 | 1589077 |
| 1717454100 | 3.86 | -0.02 | -0.52 | 3.94 | 3.96 | 3.85 | 902648 |
| 1717194900 | 3.88 | 0.04 | 1.04 | 3.85 | 3.915 | 3.8 | 1331040 |
| 1717108500 | 3.84 | -0.07 | -1.79 | 3.9 | 3.96 | 3.835 | 1342741 |
| 1717022100 | 3.91 | 0.08 | 2.09 | 3.79 | 3.95 | 3.79 | 1324485 |
| 1716935700 | 3.83 | 0.03 | 0.79 | 3.79 | 3.87 | 3.77 | 1244701 |
| 1716590100 | 3.8 | -0.04 | -1.04 | 3.86 | 3.86 | 3.77 | 1025408 |
| 1716503700 | 3.84 | -0.09 | -2.29 | 3.95 | 3.97 | 3.81 | 1332570 |
| 1716417300 | 3.93 | -0.03 | -0.76 | 3.92 | 3.97 | 3.87 | 1005150 |
| 1716330900 | 3.96 | -0.04 | -1.00 | 3.98 | 3.995 | 3.93 | 909429 |
| 1716244500 | 4 | -0.06 | -1.48 | 4.04 | 4.0599999 | 3.98 | 605944 |
| 1715985300 | 4.0599999 | 0.01 | 0.25 | 4.07 | 4.085 | 4.01 | 1562137 |
| 1715898900 | 4.05 | 0.06 | 1.50 | 3.98 | 4.08 | 3.98 | 1079624 |
| 1715812500 | 3.99 | -0.01 | -0.25 | 4.0199999 | 4.05 | 3.925 | 835030 |
| 1715726100 | 4 | -0.05 | -1.23 | 4.07 | 4.12 | 3.98 | 1479609 |
| 1715639700 | 4.05 | 0.23 | 6.02 | 3.87 | 4.05 | 3.858 | 1419376 |
| 1715380500 | 3.82 | -0.12 | -3.05 | 3.93 | 3.968 | 3.8 | 1976389 |
| 1715294100 | 3.94 | 0 | 0.00 | 4 | 4.13 | 3.9 | 1243974 |
| 1715207700 | 3.94 | 0.02 | 0.51 | 3.87 | 3.99 | 3.84 | 1248244 |
| 1715121300 | 3.92 | 0.12 | 3.16 | 4 | 4.28 | 3.82 | 3034459 |
| 1715034900 | 3.8 | 0.13 | 3.54 | 3.7 | 3.8275 | 3.65 | 1691671 |
| 1714775700 | 3.67 | 0.02 | 0.55 | 3.72 | 3.82 | 3.635 | 1186524 |
| 1714689300 | 3.65 | 0.02 | 0.55 | 3.66 | 3.73 | 3.6 | 1143645 |
| 1714602900 | 3.63 | 0.04 | 1.11 | 3.6 | 3.75 | 3.58 | 1379276 |
| 1714516500 | 3.59 | -0.07 | -1.91 | 3.66 | 3.715 | 3.57 | 2217662 |
| 1714430100 | 3.66 | -0.03 | -0.81 | 3.67 | 3.755 | 3.63 | 1950593 |
| 1714170900 | 3.69 | 0.19 | 5.43 | 3.53 | 3.69 | 3.52 | 1411948 |
| 1714084500 | 3.5 | -0.03 | -0.71 | 3.48 | 3.52 | 3.478 | 1283891 |
| 1713998100 | 3.525 | 0.02 | 0.43 | 3.53 | 3.59 | 3.5 | 1365357 |
| 1713911700 | 3.51 | 0.01 | 0.29 | 3.51 | 3.6 | 3.44 | 2255949 |
| 1713825300 | 3.5 | -0.03 | -0.85 | 3.53 | 3.564 | 3.46 | 1518196 |
| 1713566100 | 3.53 | -0.02 | -0.56 | 3.51 | 3.58 | 3.49 | 1704911 |
| 1713479700 | 3.55 | 0.03 | 0.85 | 3.52 | 3.65 | 3.52 | 1396938 |
| 1713393300 | 3.52 | -0.08 | -2.22 | 3.61 | 3.65 | 3.51 | 1728651 |
| 1713306900 | 3.6 | 0.08 | 2.27 | 3.555 | 3.68 | 3.54 | 2541953 |
| 1713220500 | 3.52 | -0.09 | -2.49 | 3.63 | 3.69 | 3.52 | 1994965 |
| 1712961300 | 3.61 | -0.09 | -2.43 | 3.67 | 3.68 | 3.6 | 1684401 |
| 1712874900 | 3.7 | 0.04 | 1.09 | 3.71 | 3.84 | 3.66 | 1248745 |
| 1712788500 | 3.66 | -0.16 | -4.19 | 3.715 | 3.81 | 3.65 | 2894186 |
| 1712702100 | 3.82 | 0.12 | 3.24 | 3.72 | 4.09 | 3.69 | 5948530 |
| 1712615700 | 3.7 | -0.06 | -1.60 | 3.79 | 3.84 | 3.69 | 1953604 |
| 1712356500 | 3.76 | -0.04 | -1.05 | 3.81 | 3.815 | 3.735 | 2872387 |
| 1712270100 | 3.8 | -0.01 | -0.26 | 3.85 | 3.94 | 3.8 | 2600946 |
| 1712183700 | 3.81 | -0.08 | -2.06 | 3.86 | 3.92 | 3.76 | 3110868 |
| 1712097300 | 3.89 | -0.11 | -2.75 | 3.95 | 4.005 | 3.88 | 2665785 |
| 1712010900 | 4 | -0.09 | -2.20 | 4.11 | 4.11 | 3.99 | 2750525 |
| 1711665300 | 4.09 | -0.1 | -2.39 | 4.2 | 4.35 | 3.99 | 4937283 |
| 1711578900 | 4.19 | 0.3 | 7.71 | 3.92 | 4.2 | 3.89 | 9576047 |
| 1711492500 | 3.89 | -0.06 | -1.52 | 4 | 4.17 | 3.65 | 14110791 |
| 1711406100 | 3.95 | -1.48 | -27.26 | 5.342 | 5.5599999 | 3.71 | 24471166 |
| 1711146900 | 5.43 | -0.23 | -4.06 | 5.61 | 5.61 | 5.42 | 5502142 |
| 1711060500 | 5.66 | 0.02 | 0.35 | 5.7 | 5.7699999 | 5.59 | 3927280 |
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
