We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 1.90389845875 | 5.515 | 5.63 | 5.48 | 464528 | 5.56075701 | CS |
| 4 | 0.16 | 2.9304029304 | 5.46 | 5.63 | 5.33 | 521116 | 5.49553876 | CS |
| 12 | 0.04 | 0.716845878136 | 5.58 | 5.63 | 5.3001 | 560805 | 5.47916098 | CS |
| 26 | 0 | 0 | 5.62 | 5.64 | 5.11 | 561383 | 5.42128913 | CS |
| 52 | 0.48 | 9.33852140078 | 5.14 | 5.74 | 4.96 | 583880 | 5.34714741 | CS |
| 156 | -1.53 | -21.3986013986 | 7.15 | 7.41 | 4.5593 | 538406 | 5.80241241 | CS |
| 260 | -0.51 | -8.31973898858 | 6.13 | 7.57 | 2.89 | 604978 | 5.8655894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 5.62 | 0.06 | 1.08 | 5.5875 | 5.63 | 5.57 | 501636 |
| 1732146000 | 5.5599999 | 0 | 0.00 | 5.58 | 5.59 | 5.53 | 493563 |
| 1732059600 | 5.5599999 | 0 | 0.00 | 5.5199999 | 5.5599999 | 5.51 | 345191 |
| 1731973200 | 5.5599999 | 0.05 | 0.91 | 5.49 | 5.572965 | 5.48 | 415453 |
| 1731714000 | 5.51 | 0 | 0.00 | 5.515 | 5.53 | 5.48 | 566798 |
| 1731627600 | 5.51 | -0.07 | -1.25 | 5.59 | 5.59 | 5.5 | 405312 |
| 1731541200 | 5.58 | 0.01 | 0.18 | 5.57 | 5.6 | 5.5500999 | 314325 |
| 1731454800 | 5.57 | -0.05 | -0.89 | 5.615 | 5.63 | 5.5505 | 405880 |
| 1731368400 | 5.62 | 0.04 | 0.72 | 5.585 | 5.62 | 5.585 | 643339 |
| 1731109200 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.55 | 418933 |
| 1731022800 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.59 | 5.545 | 712336 |
| 1730936400 | 5.55 | 0.11 | 2.02 | 5.54 | 5.6 | 5.5301 | 1110029 |
| 1730850000 | 5.44 | 0.08 | 1.49 | 5.38 | 5.44 | 5.37 | 350216 |
| 1730763600 | 5.36 | -0.02 | -0.37 | 5.4 | 5.4 | 5.33 | 924231 |
| 1730500800 | 5.38 | 0.01 | 0.19 | 5.41 | 5.43 | 5.36 | 827891 |
| 1730414400 | 5.37 | -0.07 | -1.29 | 5.4311 | 5.44 | 5.37 | 675441 |
| 1730328000 | 5.44 | 0.02 | 0.37 | 5.4349999 | 5.455 | 5.42 | 313458 |
| 1730241600 | 5.42 | 0.01 | 0.18 | 5.405 | 5.42 | 5.3601 | 267549 |
| 1730155200 | 5.41 | 0.02 | 0.37 | 5.405 | 5.42 | 5.4 | 198561 |
| 1729896000 | 5.39 | -0.04 | -0.74 | 5.46 | 5.49 | 5.38 | 532176 |
| 1729809600 | 5.43 | 0.03 | 0.56 | 5.445 | 5.45 | 5.3713 | 395841 |
| 1729723200 | 5.4 | -0.06 | -1.10 | 5.45 | 5.48 | 5.4 | 385352 |
| 1729636800 | 5.46 | -0.03 | -0.55 | 5.455 | 5.476 | 5.44 | 376523 |
| 1729550400 | 5.49 | -0.01 | -0.18 | 5.5 | 5.51 | 5.4403 | 735583 |
| 1729291200 | 5.5 | 0.06 | 1.10 | 5.47 | 5.5 | 5.43 | 563830 |
| 1729204800 | 5.44 | -0.03 | -0.55 | 5.49 | 5.5 | 5.43 | 338858 |
| 1729118400 | 5.47 | 0.01 | 0.18 | 5.48 | 5.4894999 | 5.45 | 350378 |
| 1729032000 | 5.46 | -0.01 | -0.18 | 5.48 | 5.48 | 5.43 | 475160 |
| 1728945600 | 5.47 | 0.03 | 0.55 | 5.45 | 5.47 | 5.43 | 360422 |
| 1728686400 | 5.44 | 0.04 | 0.74 | 5.4 | 5.47 | 5.4 | 403953 |
| 1728600000 | 5.4 | -0.03 | -0.55 | 5.43 | 5.43 | 5.38 | 307540 |
| 1728513600 | 5.43 | 0.04 | 0.74 | 5.39 | 5.43 | 5.38 | 473567 |
| 1728427200 | 5.39 | 0.01 | 0.19 | 5.405 | 5.41 | 5.37 | 546195 |
| 1728340800 | 5.38 | -0.06 | -1.10 | 5.42 | 5.42 | 5.35 | 419427 |
| 1728081600 | 5.44 | 0.06 | 1.12 | 5.44 | 5.44 | 5.4 | 297312 |
| 1727995200 | 5.38 | -0.09 | -1.65 | 5.47 | 5.47 | 5.37 | 577234 |
| 1727908800 | 5.47 | 0.01 | 0.18 | 5.45 | 5.47 | 5.43 | 289713 |
| 1727822400 | 5.46 | -0.03 | -0.55 | 5.5 | 5.5 | 5.42 | 572996 |
| 1727735520 | 5.49 | 0.02 | 0.37 | 5.47 | 5.49 | 5.43 | 713483 |
| 1727476800 | 5.47 | 0.03 | 0.55 | 5.44 | 5.48 | 5.43 | 441469 |
| 1727390400 | 5.44 | -0.01 | -0.18 | 5.48 | 5.49 | 5.42 | 741182 |
| 1727304000 | 5.45 | -0.04 | -0.73 | 5.48 | 5.48 | 5.41 | 582774 |
| 1727217600 | 5.49 | -0.07 | -1.26 | 5.57 | 5.57 | 5.475 | 483495 |
| 1727131200 | 5.5599999 | 0.06 | 1.09 | 5.57 | 5.58 | 5.51 | 2080365 |
| 1726872000 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.44 | 862484 |
| 1726785600 | 5.46 | 0.05 | 0.92 | 5.45 | 5.47 | 5.42 | 604074 |
| 1726699200 | 5.41 | 0.03 | 0.56 | 5.4 | 5.455 | 5.37 | 476671 |
| 1726612800 | 5.38 | 0.02 | 0.37 | 5.36 | 5.3999 | 5.36 | 499105 |
| 1726526400 | 5.36 | -0.13 | -2.37 | 5.34 | 5.385 | 5.3000999 | 1220573 |
| 1726267200 | 5.49 | -0.03 | -0.54 | 5.53 | 5.54 | 5.48 | 1148450 |
| 1726180800 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.53 | 5.49 | 689413 |
| 1726094400 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.5199999 | 5.445 | 561885 |
| 1726008000 | 5.5199999 | -0.01 | -0.18 | 5.545 | 5.55 | 5.5 | 581840 |
| 1725921600 | 5.53 | 0.08 | 1.47 | 5.46 | 5.53 | 5.46 | 497302 |
| 1725662400 | 5.45 | -0.09 | -1.62 | 5.545 | 5.55 | 5.43 | 411117 |
| 1725576000 | 5.54 | -0.01 | -0.18 | 5.5599999 | 5.575 | 5.51 | 525070 |
| 1725489600 | 5.55 | 0.05 | 0.91 | 5.51 | 5.55 | 5.5001 | 610142 |
| 1725403200 | 5.5 | -0.1 | -1.79 | 5.575 | 5.6 | 5.45 | 764529 |
| 1725057600 | 5.6 | 0.05 | 0.90 | 5.58 | 5.6 | 5.55 | 299853 |
| 1724971200 | 5.55 | 0.02 | 0.36 | 5.55 | 5.59 | 5.53 | 624232 |
| 1724884800 | 5.53 | 0.01 | 0.18 | 5.53 | 5.55 | 5.47 | 580177 |
| 1724798400 | 5.5199999 | -0.01 | -0.18 | 5.5199999 | 5.54 | 5.51 | 377127 |
| 1724712000 | 5.53 | 0.03 | 0.55 | 5.53 | 5.55 | 5.5 | 765115 |
| 1724452800 | 5.5 | 0.09 | 1.66 | 5.45 | 5.5 | 5.44 | 555236 |
| 1724366400 | 5.41 | -0.02 | -0.37 | 5.44 | 5.45 | 5.405 | 233125 |
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
