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 | -0.005 | -0.0894454382826 | 5.59 | 5.605 | 5.53 | 80975 | 5.57523962 | CS |
| 4 | -0.105 | -1.8453427065 | 5.69 | 5.705 | 5.46 | 89973 | 5.56229133 | CS |
| 12 | -0.055 | -0.975177304965 | 5.64 | 5.78 | 5.46 | 92552 | 5.64353303 | CS |
| 26 | 0.315 | 5.97722960152 | 5.27 | 5.78 | 5.11 | 90445 | 5.51123766 | CS |
| 52 | 0.705 | 14.4467213115 | 4.88 | 5.78 | 4.88 | 99379 | 5.33542629 | CS |
| 156 | -1.575 | -21.9972067039 | 7.16 | 7.1825 | 4.37 | 112661 | 5.3916084 | CS |
| 260 | -1.475 | -20.8923512748 | 7.06 | 7.5 | 4.37 | 101431 | 5.79840823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 5.59 | 0.02 | 0.36 | 5.58 | 5.59 | 5.5599999 | 122627 |
| 1731627600 | 5.57 | -0.01 | -0.18 | 5.58 | 5.595 | 5.5599999 | 58918 |
| 1731541200 | 5.58 | 0.04 | 0.72 | 5.57 | 5.59 | 5.5401 | 74403 |
| 1731454800 | 5.54 | -0.04 | -0.72 | 5.55 | 5.5599999 | 5.53 | 64111 |
| 1731368400 | 5.58 | 0.01 | 0.18 | 5.59 | 5.5900999 | 5.57 | 84814 |
| 1731109200 | 5.57 | -0.01 | -0.09 | 5.61 | 5.62 | 5.5599999 | 115811 |
| 1731022800 | 5.575 | 0.04 | 0.81 | 5.53 | 5.575 | 5.53 | 78315 |
| 1730936400 | 5.53 | -0.07 | -1.25 | 5.57 | 5.57 | 5.51 | 94784 |
| 1730850000 | 5.6 | -0.02 | -0.36 | 5.59 | 5.62 | 5.59 | 80188 |
| 1730763600 | 5.62 | 0.06 | 1.08 | 5.6 | 5.64 | 5.55 | 110846 |
| 1730500800 | 5.5599999 | -0.04 | -0.71 | 5.62 | 5.62 | 5.5423 | 56565 |
| 1730414400 | 5.6 | 0.08 | 1.45 | 5.55 | 5.6 | 5.48 | 120577 |
| 1730328000 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.525 | 5.47 | 83824 |
| 1730241600 | 5.49 | -0.01 | -0.18 | 5.49 | 5.495 | 5.46 | 70631 |
| 1730155200 | 5.5 | -0.01 | -0.18 | 5.54 | 5.54 | 5.49 | 122133 |
| 1729896000 | 5.51 | -0.01 | -0.18 | 5.54 | 5.55 | 5.48 | 113217 |
| 1729809600 | 5.5199999 | -0.02 | -0.36 | 5.5599999 | 5.5599999 | 5.49 | 93034 |
| 1729723200 | 5.54 | -0.08 | -1.42 | 5.61 | 5.62 | 5.5199999 | 108887 |
| 1729636800 | 5.62 | -0.02 | -0.35 | 5.65 | 5.65 | 5.61 | 34756 |
| 1729550400 | 5.64 | -0.05 | -0.88 | 5.69 | 5.705 | 5.57 | 111026 |
| 1729291200 | 5.69 | 0.02 | 0.35 | 5.69 | 5.69 | 5.67 | 63106 |
| 1729204800 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.65 | 55330 |
| 1729118400 | 5.67 | 0.01 | 0.18 | 5.66 | 5.67 | 5.62 | 165651 |
| 1729032000 | 5.66 | 0.02 | 0.35 | 5.66 | 5.7 | 5.64 | 77989 |
| 1728945600 | 5.64 | -0.06 | -1.05 | 5.72 | 5.73 | 5.63 | 94538 |
| 1728686400 | 5.7 | 0.04 | 0.71 | 5.68 | 5.7 | 5.67 | 85079 |
| 1728600000 | 5.66 | -0.01 | -0.18 | 5.7 | 5.7 | 5.65 | 127436 |
| 1728513600 | 5.67 | -0.01 | -0.18 | 5.67 | 5.74 | 5.67 | 327039 |
| 1728427200 | 5.68 | -0.01 | -0.18 | 5.7 | 5.71 | 5.67 | 83875 |
| 1728340800 | 5.69 | 0.02 | 0.35 | 5.69 | 5.7 | 5.67 | 78533 |
| 1728081600 | 5.67 | -0.06 | -1.05 | 5.72 | 5.72 | 5.67 | 102706 |
| 1727995200 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.71 | 68537 |
| 1727908800 | 5.75 | 0.01 | 0.17 | 5.74 | 5.75 | 5.73 | 88867 |
| 1727822400 | 5.74 | 0.02 | 0.35 | 5.72 | 5.7699999 | 5.72 | 149865 |
| 1727736000 | 5.72 | 0.01 | 0.26 | 5.71 | 5.75 | 5.7 | 101291 |
| 1727476800 | 5.705 | 0.02 | 0.35 | 5.71 | 5.73 | 5.7 | 64378 |
| 1727390400 | 5.6849999 | -0.03 | -0.44 | 5.72 | 5.72 | 5.68 | 107755 |
| 1727304000 | 5.71 | -0.01 | -0.17 | 5.72 | 5.75 | 5.69 | 130245 |
| 1727217600 | 5.72 | 0.03 | 0.53 | 5.69 | 5.72 | 5.67 | 204400 |
| 1727131200 | 5.69 | -0.02 | -0.35 | 5.7 | 5.71 | 5.67 | 118649 |
| 1726872000 | 5.71 | 0.01 | 0.18 | 5.7 | 5.72 | 5.69 | 43678 |
| 1726785600 | 5.7 | -0.08 | -1.38 | 5.78 | 5.78 | 5.69 | 176218 |
| 1726699200 | 5.78 | 0.04 | 0.70 | 5.75 | 5.78 | 5.74 | 62169 |
| 1726612800 | 5.74 | 0.01 | 0.17 | 5.73 | 5.7699999 | 5.725 | 55446 |
| 1726526400 | 5.73 | 0 | 0.00 | 5.74 | 5.7699999 | 5.72 | 90614 |
| 1726267200 | 5.73 | -0.03 | -0.52 | 5.78 | 5.78 | 5.72 | 92225 |
| 1726180800 | 5.76 | 0.05 | 0.88 | 5.71 | 5.7699999 | 5.71 | 28189 |
| 1726094400 | 5.71 | 0.03 | 0.53 | 5.68 | 5.72 | 5.65 | 49773 |
| 1726008000 | 5.68 | 0.04 | 0.71 | 5.64 | 5.68 | 5.61 | 69573 |
| 1725921600 | 5.64 | 0 | 0.00 | 5.65 | 5.65 | 5.62 | 51961 |
| 1725662400 | 5.64 | 0 | 0.00 | 5.64 | 5.67 | 5.63 | 46093 |
| 1725576000 | 5.64 | -0.02 | -0.35 | 5.66 | 5.68 | 5.625 | 55243 |
| 1725489600 | 5.66 | 0.07 | 1.25 | 5.6 | 5.66 | 5.59 | 180356 |
| 1725403200 | 5.59 | 0.01 | 0.18 | 5.59 | 5.62 | 5.57 | 62955 |
| 1725057600 | 5.58 | 0 | 0.00 | 5.61 | 5.61 | 5.57 | 72002 |
| 1724971200 | 5.58 | 0 | 0.00 | 5.59 | 5.59 | 5.57 | 63555 |
| 1724884800 | 5.58 | -0.03 | -0.53 | 5.61 | 5.61 | 5.55 | 53241 |
| 1724798400 | 5.61 | -0.01 | -0.18 | 5.62 | 5.62 | 5.58 | 37806 |
| 1724712000 | 5.62 | 0.01 | 0.18 | 5.64 | 5.64 | 5.58 | 74763 |
| 1724452800 | 5.61 | 0.01 | 0.18 | 5.62 | 5.63 | 5.61 | 41201 |
| 1724366400 | 5.6 | -0.04 | -0.71 | 5.64 | 5.66 | 5.59 | 135976 |
| 1724280000 | 5.64 | 0.04 | 0.71 | 5.61 | 5.64 | 5.5900999 | 145929 |
| 1724193600 | 5.6 | 0.02 | 0.36 | 5.58 | 5.6 | 5.5592 | 42489 |
| 1724107200 | 5.58 | 0.01 | 0.18 | 5.57 | 5.6 | 5.5599999 | 73110 |
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
