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 | -0.41 | -6.81063122924 | 6.02 | 6.0348 | 5.46 | 427835 | 5.7806817 | CS |
| 4 | -0.61 | -9.80707395498 | 6.22 | 6.49 | 5.46 | 322850 | 6.04762907 | CS |
| 12 | -0.51 | -8.33333333333 | 6.12 | 7 | 5.46 | 512350 | 6.25202629 | CS |
| 26 | -0.43 | -7.11920529801 | 6.04 | 7 | 5.46 | 473239 | 6.26315872 | CS |
| 52 | -0.42 | -6.96517412935 | 6.03 | 7.1 | 5.46 | 438745 | 6.34433334 | CS |
| 156 | -3.74 | -40 | 9.35 | 14 | 4.815 | 356726 | 6.30695102 | CS |
| 260 | -3.74 | -40 | 9.35 | 14 | 4.815 | 356726 | 6.30695102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 5.64 | 0.01 | 0.18 | 5.59 | 5.71 | 5.46 | 512064 |
| 1741045200 | 5.63 | -0.24 | -4.09 | 5.92 | 5.94 | 5.5599999 | 526906 |
| 1740786000 | 5.87 | -0.08 | -1.34 | 5.85 | 5.87 | 5.74 | 515041 |
| 1740699600 | 5.95 | -0.02 | -0.34 | 6 | 6 | 5.93 | 267605 |
| 1740613200 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.0348 | 5.925 | 317561 |
| 1740526800 | 6.0199999 | -0.11 | -1.79 | 6.15 | 6.15 | 6 | 368161 |
| 1740440400 | 6.13 | 0 | 0.00 | 6.18 | 6.2 | 6.08 | 414951 |
| 1740181200 | 6.13 | -0.28 | -4.37 | 6.36 | 6.3949999 | 6.08 | 497294 |
| 1740094800 | 6.41 | 0.02 | 0.31 | 6.37 | 6.4399 | 6.3 | 257458 |
| 1740008400 | 6.39 | 0.04 | 0.63 | 6.35 | 6.49 | 6.34 | 338598 |
| 1739922000 | 6.35 | 0.13 | 2.09 | 6.2699999 | 6.39 | 6.16 | 263956 |
| 1739576400 | 6.22 | 0.07 | 1.14 | 6.21 | 6.28 | 6.1715 | 165716 |
| 1739490000 | 6.15 | 0.06 | 0.99 | 6.13 | 6.165 | 6.08 | 263485 |
| 1739403600 | 6.09 | -0.24 | -3.79 | 6.26 | 6.26 | 6.0599999 | 292163 |
| 1739317200 | 6.33 | 0.09 | 1.44 | 6.2699999 | 6.4 | 6.2 | 182825 |
| 1739230800 | 6.24 | 0.19 | 3.14 | 6.15 | 6.26 | 6.12 | 245763 |
| 1738971600 | 6.05 | -0.08 | -1.31 | 6.21 | 6.21 | 6.04 | 274481 |
| 1738885200 | 6.13 | -0.07 | -1.13 | 6.205 | 6.25 | 6.1 | 228059 |
| 1738798800 | 6.2 | 0 | 0.00 | 6.22 | 6.23 | 6.16 | 202058 |
| 1738712400 | 6.2 | 0.12 | 1.97 | 6.05 | 6.24 | 6.05 | 246689 |
| 1738626000 | 6.08 | -0.11 | -1.78 | 6.16 | 6.195 | 6.0599999 | 263901 |
| 1738366800 | 6.19 | -0.13 | -2.06 | 6.33 | 6.3392 | 6.155 | 270352 |
| 1738280400 | 6.32 | 0.06 | 0.96 | 6.34 | 6.375 | 6.26 | 251500 |
| 1738194000 | 6.26 | 0.03 | 0.48 | 6.17 | 6.29 | 6.152 | 200935 |
| 1738107600 | 6.23 | -0.01 | -0.16 | 6.24 | 6.2999 | 6.15 | 264866 |
| 1738021200 | 6.24 | -0.08 | -1.27 | 6.3 | 6.39 | 6.2012 | 349094 |
| 1737762000 | 6.32 | -0.31 | -4.68 | 6.58 | 6.58 | 6.32 | 329045 |
| 1737675600 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1737589200 | 6.63 | -0.12 | -1.78 | 6.71 | 6.73 | 6.602 | 293168 |
| 1737502800 | 6.75 | -0.08 | -1.17 | 6.83 | 6.83 | 6.69 | 448526 |
| 1737157200 | 6.83 | -0.04 | -0.58 | 6.89 | 6.93 | 6.805 | 436564 |
| 1737070800 | 6.87 | 0 | 0.00 | 6.81 | 6.905 | 6.75 | 348466 |
| 1736984400 | 6.87 | 0.02 | 0.29 | 6.91 | 6.95 | 6.8 | 282121 |
| 1736898000 | 6.85 | 0.05 | 0.74 | 6.75 | 6.935 | 6.69 | 686187 |
| 1736811600 | 6.8 | -0.09 | -1.31 | 6.86 | 6.93 | 6.61 | 798361 |
| 1736552400 | 6.89 | 0.08 | 1.17 | 6.91 | 7 | 6.825 | 679820 |
| 1736379600 | 6.81 | 0.06 | 0.89 | 6.69 | 6.84 | 6.6548 | 484658 |
| 1736293200 | 6.75 | 0.07 | 1.05 | 6.72 | 6.75 | 6.575 | 382051 |
| 1736206800 | 6.68 | 0.01 | 0.15 | 6.72 | 6.8 | 6.65 | 508102 |
| 1735947600 | 6.67 | 0.02 | 0.30 | 6.62 | 6.74 | 6.62 | 471284 |
| 1735861200 | 6.65 | 0.19 | 2.94 | 6.55 | 6.66 | 6.475 | 506085 |
| 1735688400 | 6.46 | 0.28 | 4.53 | 6.22 | 6.57 | 6.1849999 | 1004918 |
| 1735602000 | 6.18 | 0.2 | 3.34 | 6.01 | 6.205 | 5.9909 | 357603 |
| 1735342800 | 5.98 | 0.02 | 0.34 | 5.96 | 6.04 | 5.91 | 300286 |
| 1735256400 | 5.96 | -0.07 | -1.16 | 6.0199999 | 6.03 | 5.92 | 483065 |
| 1735077840 | 6.03 | 0.13 | 2.20 | 5.98 | 6.03 | 5.8867 | 256277 |
| 1734997200 | 5.9 | -0.29 | -4.68 | 5.98 | 5.98 | 5.76 | 1512334 |
| 1734738000 | 6.19 | 0.57 | 10.14 | 5.55 | 6.3 | 5.47 | 5230630 |
| 1734651600 | 5.62 | -0.03 | -0.53 | 5.7699999 | 5.7711 | 5.62 | 463679 |
| 1734565200 | 5.65 | -0.32 | -5.36 | 6.01 | 6.03 | 5.635 | 492934 |
| 1734478800 | 5.97 | -0.06 | -1.00 | 6 | 6.04 | 5.91 | 505934 |
| 1734392400 | 6.03 | -0.07 | -1.15 | 6.2 | 6.2 | 6.015 | 476784 |
| 1734133200 | 6.1 | -0.04 | -0.65 | 6.16 | 6.17 | 6.035 | 427497 |
| 1734046800 | 6.14 | 0.01 | 0.16 | 6.1 | 6.22 | 6.03 | 551352 |
| 1733960400 | 6.13 | 0.08 | 1.32 | 6.12 | 6.165 | 6.055 | 967705 |
| 1733874000 | 6.05 | -0.08 | -1.31 | 6.14 | 6.1746 | 6.045 | 330358 |
| 1733787600 | 6.13 | -0.04 | -0.65 | 6.2699999 | 6.295 | 6.125 | 506909 |
| 1733528400 | 6.17 | -0.07 | -1.12 | 6.24 | 6.2699999 | 6.0199 | 560156 |
| 1733442000 | 6.24 | 0.02 | 0.32 | 6.2 | 6.33 | 6.18 | 461072 |
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
