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 | 0.25 | 4.77099236641 | 5.24 | 5.505 | 5.165 | 210906 | 5.31627718 | CS |
| 4 | 0.39 | 7.64705882353 | 5.1 | 5.51 | 5.08 | 187519 | 5.25442022 | CS |
| 12 | -0.66 | -10.7317073171 | 6.15 | 6.295 | 4.51 | 272767 | 5.32064601 | CS |
| 26 | 0.15 | 2.80898876404 | 5.34 | 6.4 | 4.51 | 301166 | 5.58528848 | CS |
| 52 | -0.11 | -1.96428571429 | 5.6 | 8.36 | 4.15 | 418226 | 5.86230412 | CS |
| 156 | -2.15 | -28.1413612565 | 7.64 | 10.63 | 4.15 | 311803 | 6.82321089 | CS |
| 260 | -6.16 | -52.8755364807 | 11.65 | 17.86 | 4.15 | 273318 | 8.17881308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 5.49 | 0.14 | 2.62 | 5.32 | 5.5199999 | 5.3 | 291250 |
| 1737157200 | 5.35 | -0.04 | -0.74 | 5.39 | 5.4 | 5.285 | 214762 |
| 1737070800 | 5.39 | 0.06 | 1.13 | 5.34 | 5.4 | 5.2592 | 195556 |
| 1736984400 | 5.33 | 0.11 | 2.11 | 5.3 | 5.36 | 5.26 | 182346 |
| 1736898000 | 5.22 | 0.02 | 0.38 | 5.24 | 5.2699999 | 5.165 | 250959 |
| 1736811600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.225 | 5.14 | 162773 |
| 1736552400 | 5.14 | -0.03 | -0.58 | 5.2 | 5.2 | 5.085 | 174400 |
| 1736379600 | 5.17 | -0.05 | -0.96 | 5.2 | 5.2331 | 5.095 | 216273 |
| 1736293200 | 5.22 | -0.13 | -2.43 | 5.36 | 5.39 | 5.21 | 163123 |
| 1736206800 | 5.35 | 0.1 | 1.90 | 5.41 | 5.51 | 5.34 | 252425 |
| 1735947600 | 5.25 | 0.04 | 0.77 | 5.22 | 5.28 | 5.17 | 212089 |
| 1735861200 | 5.21 | -0.08 | -1.51 | 5.29 | 5.38 | 5.2 | 241692 |
| 1735688400 | 5.29 | -0.02 | -0.38 | 5.3099999 | 5.385 | 5.2699999 | 149679 |
| 1735602000 | 5.3099999 | 0.11 | 2.12 | 5.34 | 5.4 | 5.13 | 216711 |
| 1735342800 | 5.2 | 0.01 | 0.19 | 5.19 | 5.2699999 | 5.1441 | 146214 |
| 1735256400 | 5.19 | 0.03 | 0.58 | 5.17 | 5.22 | 5.13 | 172532 |
| 1735077840 | 5.16 | 0.06 | 1.18 | 5.1 | 5.175 | 5.08 | 102324 |
| 1734997200 | 5.1 | 0 | 0.00 | 5.1 | 5.12 | 5.0701 | 282178 |
| 1734738000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.2 | 5.075 | 437609 |
| 1734651600 | 5.14 | 0.05 | 0.98 | 5.15 | 5.2244 | 5.11 | 349800 |
| 1734565200 | 5.09 | -0.17 | -3.23 | 5.3 | 5.32 | 5.09 | 359014 |
| 1734478800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.315 | 5.19 | 227716 |
| 1734392400 | 5.2 | -0.07 | -1.33 | 5.21 | 5.2699999 | 5.19 | 158343 |
| 1734133200 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.195 | 155169 |
| 1734046800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.345 | 5.2 | 179381 |
| 1733960400 | 5.23 | 0.03 | 0.58 | 5.26 | 5.32 | 5.1449999 | 404325 |
| 1733874000 | 5.2 | -0.1 | -1.89 | 5.33 | 5.35 | 5.2 | 271204 |
| 1733787600 | 5.3 | 0.16 | 3.11 | 5.15 | 5.36 | 5.15 | 347007 |
| 1733528400 | 5.14 | -0.04 | -0.77 | 5.19 | 5.2 | 5.08 | 249740 |
| 1733442000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.2 | 5.1184 | 141686 |
| 1733355600 | 5.14 | -0.1 | -1.91 | 5.12 | 5.175 | 5.05 | 329737 |
| 1733269200 | 5.24 | -0.05 | -0.95 | 5.32 | 5.32 | 5.175 | 302104 |
| 1733182800 | 5.29 | 0.08 | 1.54 | 5.19 | 5.315 | 5.125 | 303421 |
| 1732917840 | 5.21 | 0 | 0.00 | 5.25 | 5.26 | 5.165 | 112149 |
| 1732750800 | 5.21 | 0.03 | 0.58 | 5.2 | 5.25 | 5.18 | 158143 |
| 1732664400 | 5.18 | 0 | 0.00 | 5.16 | 5.215 | 5.095 | 233592 |
| 1732578000 | 5.18 | 0 | 0.00 | 5.16 | 5.25 | 5.135 | 325538 |
| 1732318800 | 5.18 | 0.04 | 0.78 | 5.14 | 5.1952999 | 5.1 | 269710 |
| 1732232400 | 5.14 | 0 | 0.00 | 5.14 | 5.2011 | 5.07 | 218362 |
| 1732146000 | 5.14 | -0.06 | -1.15 | 5.28 | 5.28 | 5.08 | 225002 |
| 1732059600 | 5.2 | 0.01 | 0.19 | 5.15 | 5.23 | 5.12 | 236475 |
| 1731973200 | 5.19 | 0.07 | 1.37 | 5.18 | 5.35 | 5.15 | 324914 |
| 1731714000 | 5.12 | -0.07 | -1.35 | 5.2 | 5.2751 | 5 | 422707 |
| 1731627600 | 5.19 | 0.16 | 3.18 | 5.09 | 5.408 | 5.09 | 482545 |
| 1731541200 | 5.03 | -0.06 | -1.18 | 5.11 | 5.17 | 5 | 406299 |
| 1731454800 | 5.09 | 0.09 | 1.80 | 4.99 | 5.15 | 4.91 | 577759 |
| 1731368400 | 5 | -1.09 | -17.90 | 5.51 | 5.51 | 4.51 | 1380644 |
| 1731109200 | 6.09 | -0.16 | -2.56 | 6.25 | 6.25 | 6.065 | 417174 |
| 1731022800 | 6.25 | 0.02 | 0.32 | 6.25 | 6.295 | 6.19 | 294613 |
| 1730936400 | 6.23 | 0.19 | 3.15 | 6.15 | 6.25 | 6.09 | 363342 |
| 1730850000 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.075 | 5.96 | 215497 |
| 1730763600 | 6.0199999 | 0.04 | 0.67 | 6 | 6.11 | 5.995 | 268364 |
| 1730500800 | 5.98 | -0.06 | -0.99 | 6.04 | 6.05 | 5.8949999 | 191535 |
| 1730414400 | 6.04 | -0.02 | -0.33 | 6.1 | 6.14 | 6.01 | 209591 |
| 1730328000 | 6.0599999 | -0.03 | -0.49 | 6.04 | 6.19 | 6.04 | 205304 |
| 1730241600 | 6.09 | -0.08 | -1.30 | 6.16 | 6.17 | 5.91 | 299291 |
| 1730155200 | 6.17 | -0.03 | -0.48 | 6.2 | 6.3099999 | 6.17 | 272562 |
| 1729896000 | 6.2 | 0.04 | 0.65 | 6.24 | 6.39 | 6.19 | 274611 |
| 1729809600 | 6.16 | 0.08 | 1.32 | 6.1 | 6.21 | 6.1 | 282274 |
| 1729723200 | 6.08 | 0.03 | 0.50 | 6.03 | 6.1 | 6 | 269489 |
| 1729636800 | 6.05 | 0.12 | 2.02 | 5.93 | 6.1 | 5.91 | 306448 |
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
