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 | 0.08 | 1.57170923379 | 5.09 | 5.19 | 5.06 | 182455 | 5.13190316 | CS |
| 4 | -0.02 | -0.385356454721 | 5.19 | 5.2 | 4.9474 | 183834 | 5.12991308 | CS |
| 12 | -0.09 | -1.71102661597 | 5.26 | 5.26 | 4.9474 | 216484 | 5.14189632 | CS |
| 26 | 0.21 | 4.23387096774 | 4.96 | 5.3388 | 4.9 | 217829 | 5.12108836 | CS |
| 52 | 0.1 | 1.97238658777 | 5.07 | 5.3388 | 4.6 | 227340 | 5.03294707 | CS |
| 156 | -0.89 | -14.6864686469 | 6.06 | 6.37 | 4.6 | 236917 | 5.43625285 | CS |
| 260 | -1.32 | -20.3389830508 | 6.49 | 6.7 | 3.79 | 323376 | 5.51318113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 5.17 | 0.03 | 0.58 | 5.15 | 5.17 | 5.14 | 129326 |
| 1718923200 | 5.14 | 0.01 | 0.19 | 5.16 | 5.19 | 5.115 | 187538 |
| 1718750400 | 5.13 | 0.02 | 0.39 | 5.09 | 5.15 | 5.09 | 129982 |
| 1718664000 | 5.11 | 0.05 | 0.99 | 5.09 | 5.11 | 5.0599999 | 282973 |
| 1718404800 | 5.0599999 | -0.05 | -0.98 | 5.09 | 5.11 | 5.0599999 | 190812 |
| 1718318400 | 5.11 | -0.01 | -0.20 | 5.13 | 5.13 | 5.1 | 112286 |
| 1718232000 | 5.12 | 0.01 | 0.20 | 5.15 | 5.155 | 5.11 | 111249 |
| 1718145600 | 5.11 | 0 | 0.00 | 5.11 | 5.13 | 5.1 | 158413 |
| 1718059200 | 5.11 | -0.02 | -0.39 | 5.11 | 5.13 | 5.09 | 177171 |
| 1717800000 | 5.13 | -0.01 | -0.19 | 5.13 | 5.15 | 5.11 | 136448 |
| 1717713600 | 5.14 | -0.03 | -0.58 | 5.14 | 5.15 | 5.11 | 257288 |
| 1717627200 | 5.17 | 0.04 | 0.78 | 5.12 | 5.17 | 5.1 | 259572 |
| 1717540800 | 5.13 | -0.03 | -0.58 | 5.15 | 5.16 | 5.115 | 257387 |
| 1717454400 | 5.16 | 0.01 | 0.19 | 5.13 | 5.16 | 4.9474 | 126610 |
| 1717195200 | 5.15 | 0.03 | 0.59 | 5.15 | 5.165 | 5.1 | 248554 |
| 1717108800 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.09 | 207458 |
| 1717022400 | 5.12 | -0.04 | -0.78 | 5.15 | 5.155 | 5.11 | 179386 |
| 1716936000 | 5.16 | 0 | 0.00 | 5.19 | 5.2 | 5.15 | 132966 |
| 1716590400 | 5.16 | -0.01 | -0.19 | 5.18 | 5.2 | 5.15 | 205688 |
| 1716504000 | 5.17 | -0.06 | -1.15 | 5.24 | 5.24 | 5.15 | 200784 |
| 1716417600 | 5.23 | -0.01 | -0.19 | 5.24 | 5.24 | 5.21 | 138442 |
| 1716331200 | 5.24 | 0.02 | 0.38 | 5.23 | 5.24 | 5.21 | 138265 |
| 1716244800 | 5.22 | 0.03 | 0.58 | 5.18 | 5.22 | 5.17 | 159344 |
| 1715985600 | 5.19 | -0.02 | -0.38 | 5.19 | 5.2 | 5.16 | 222890 |
| 1715899200 | 5.21 | -0.01 | -0.19 | 5.21 | 5.215 | 5.1801 | 261687 |
| 1715812800 | 5.22 | 0.03 | 0.58 | 5.22 | 5.25 | 5.2 | 213669 |
| 1715726400 | 5.19 | 0.04 | 0.78 | 5.16 | 5.23 | 5.16 | 203465 |
| 1715640000 | 5.15 | -0.02 | -0.39 | 5.19 | 5.19 | 5.15 | 133263 |
| 1715380800 | 5.17 | 0 | 0.00 | 5.18 | 5.18 | 5.1449999 | 121423 |
| 1715294400 | 5.17 | 0.02 | 0.39 | 5.15 | 5.175 | 5.13 | 224417 |
| 1715208000 | 5.15 | 0.02 | 0.39 | 5.13 | 5.15 | 5.125 | 127977 |
| 1715121600 | 5.13 | 0 | 0.00 | 5.15 | 5.15 | 5.11 | 246578 |
| 1715035200 | 5.13 | 0 | 0.00 | 5.15 | 5.16 | 5.1 | 197061 |
| 1714776000 | 5.13 | 0.04 | 0.79 | 5.17 | 5.17 | 5.08 | 277718 |
| 1714689600 | 5.09 | 0.03 | 0.59 | 5.09 | 5.1 | 5.0599999 | 239249 |
| 1714603200 | 5.0599999 | -0.07 | -1.36 | 5.08 | 5.09 | 5.04 | 367522 |
| 1714516800 | 5.13 | -0.07 | -1.35 | 5.18 | 5.195 | 5.13 | 240214 |
| 1714430400 | 5.2 | -0.04 | -0.76 | 5.25 | 5.25 | 5.171 | 209814 |
| 1714171200 | 5.24 | 0.03 | 0.58 | 5.22 | 5.24 | 5.19 | 271740 |
| 1714084800 | 5.21 | 0.03 | 0.58 | 5.16 | 5.21 | 5.1 | 696605 |
| 1713998400 | 5.18 | -0.02 | -0.38 | 5.2 | 5.23 | 5.16 | 257793 |
| 1713912000 | 5.2 | 0.06 | 1.17 | 5.16 | 5.205 | 5.135 | 301202 |
| 1713825600 | 5.14 | 0.14 | 2.80 | 5.04 | 5.14 | 5.04 | 265978 |
| 1713566400 | 5 | -0.01 | -0.20 | 5.0199999 | 5.0509 | 5 | 192438 |
| 1713480000 | 5.01 | 0 | 0.00 | 5 | 5.04 | 5 | 86491 |
| 1713393600 | 5.01 | 0.01 | 0.20 | 5.01 | 5.01 | 4.995 | 87390 |
| 1713307200 | 5 | -0.01 | -0.20 | 5.01 | 5.01 | 4.99 | 240675 |
| 1713220800 | 5.01 | -0.03 | -0.60 | 5.08 | 5.08 | 4.9845 | 388217 |
| 1712961600 | 5.04 | -0.07 | -1.37 | 5.12 | 5.14 | 5.0317999 | 134611 |
| 1712875200 | 5.11 | -0.02 | -0.39 | 5.16 | 5.17 | 5.1 | 295724 |
| 1712788800 | 5.13 | -0.01 | -0.19 | 5.1449999 | 5.15 | 5.12 | 216043 |
| 1712702400 | 5.14 | -0.02 | -0.39 | 5.19 | 5.19 | 5.13 | 259474 |
| 1712616000 | 5.16 | 0.01 | 0.19 | 5.15 | 5.165 | 5.1301 | 227097 |
| 1712356800 | 5.15 | 0.01 | 0.19 | 5.13 | 5.175 | 5.12 | 122489 |
| 1712270400 | 5.14 | -0.03 | -0.58 | 5.17 | 5.19 | 5.14 | 220196 |
| 1712184000 | 5.17 | 0.02 | 0.39 | 5.11 | 5.18 | 5.08 | 205831 |
| 1712097600 | 5.15 | -0.08 | -1.53 | 5.155 | 5.17 | 5.14 | 257256 |
| 1712011200 | 5.23 | -0.07 | -1.32 | 5.26 | 5.26 | 5.22 | 188648 |
| 1711665600 | 5.3 | 0.03 | 0.57 | 5.2699999 | 5.3388 | 5.2699999 | 402497 |
| 1711579200 | 5.2699999 | 0.01 | 0.19 | 5.26 | 5.285 | 5.25 | 207177 |
| 1711492800 | 5.26 | 0.04 | 0.77 | 5.22 | 5.2699999 | 5.22 | 361691 |
| 1711406400 | 5.22 | -0.03 | -0.57 | 5.25 | 5.25 | 5.21 | 129283 |
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
