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 | 0.1608 | 3.13450292398 | 5.13 | 5.495 | 5.075 | 385033 | 5.36163386 | CS |
| 4 | -0.4692 | -8.14583333333 | 5.76 | 5.855 | 4.89 | 436180 | 5.34881803 | CS |
| 12 | -0.1792 | -3.2760511883 | 5.47 | 5.855 | 4.52 | 492683 | 5.23364955 | CS |
| 26 | 0.4308 | 8.86419753086 | 4.86 | 5.855 | 4.095 | 573998 | 4.99673601 | CS |
| 52 | -0.6792 | -11.3768844221 | 5.97 | 6.53 | 3.91 | 949879 | 5.10118536 | CS |
| 156 | -1.2792 | -19.4703196347 | 6.57 | 10.47 | 3.505 | 807949 | 6.17920736 | CS |
| 260 | -5.5392 | -51.1468144044 | 10.83 | 11.425 | 1.52 | 942814 | 5.742618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.42 | -0.03 | -0.55 | 5.54 | 5.57 | 5.4 | 354186 |
| 1739490000 | 5.45 | 0.07 | 1.30 | 5.41 | 5.47 | 5.295 | 712464 |
| 1739403600 | 5.38 | -0.07 | -1.28 | 5.37 | 5.44 | 5.32 | 292131 |
| 1739317200 | 5.45 | 0.14 | 2.64 | 5.36 | 5.495 | 5.3099999 | 311359 |
| 1739230800 | 5.3099999 | 0.22 | 4.32 | 5.15 | 5.39 | 5.14 | 316574 |
| 1738971600 | 5.09 | -0.04 | -0.78 | 5.13 | 5.23 | 5.075 | 281164 |
| 1738885200 | 5.13 | -0.04 | -0.77 | 5.25 | 5.25 | 5.05 | 337237 |
| 1738798800 | 5.17 | 0.01 | 0.19 | 5.19 | 5.255 | 5.105 | 737359 |
| 1738712400 | 5.16 | 0.19 | 3.82 | 4.89 | 5.18 | 4.89 | 316209 |
| 1738626000 | 4.97 | -0.11 | -2.17 | 5.05 | 5.07 | 4.9197 | 423948 |
| 1738366800 | 5.08 | -0.17 | -3.24 | 5.24 | 5.255 | 5.055 | 400579 |
| 1738280400 | 5.25 | 0.02 | 0.38 | 5.26 | 5.34 | 5.23 | 347150 |
| 1738194000 | 5.23 | -0.03 | -0.57 | 5.22 | 5.295 | 5.16 | 372215 |
| 1738107600 | 5.26 | -0.11 | -2.05 | 5.37 | 5.425 | 5.19 | 432557 |
| 1738021200 | 5.37 | -0.17 | -3.07 | 5.5199999 | 5.58 | 5.36 | 464510 |
| 1737762000 | 5.54 | -0.08 | -1.42 | 5.47 | 5.68 | 5.415 | 424114 |
| 1737675600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1737589200 | 5.62 | -0.09 | -1.58 | 5.73 | 5.73 | 5.585 | 766063 |
| 1737502800 | 5.71 | -0.03 | -0.52 | 5.75 | 5.78 | 5.62 | 446641 |
| 1737157200 | 5.74 | 0.02 | 0.35 | 5.76 | 5.855 | 5.675 | 436601 |
| 1737070800 | 5.72 | 0 | 0.00 | 5.64 | 5.76 | 5.55 | 407214 |
| 1736984400 | 5.72 | 0.3 | 5.54 | 5.48 | 5.765 | 5.43 | 513694 |
| 1736898000 | 5.42 | 0.1 | 1.88 | 5.29 | 5.42 | 5.275 | 307467 |
| 1736811600 | 5.32 | 0.13 | 2.50 | 5.23 | 5.34 | 5.13 | 467886 |
| 1736552400 | 5.19 | 0 | 0.00 | 5.38 | 5.43 | 5.055 | 582346 |
| 1736379600 | 5.19 | -0.03 | -0.57 | 5.21 | 5.255 | 5.13 | 423651 |
| 1736293200 | 5.22 | 0 | 0.00 | 5.2699999 | 5.3399 | 5.21 | 487939 |
| 1736206800 | 5.22 | -0.11 | -2.06 | 5.39 | 5.485 | 5.21 | 318003 |
| 1735947600 | 5.33 | 0.1 | 1.91 | 5.3099999 | 5.35 | 5.19 | 275352 |
| 1735861200 | 5.23 | 0.17 | 3.36 | 5.15 | 5.3099999 | 5.11 | 359479 |
| 1735688400 | 5.0599999 | 0.16 | 3.27 | 4.94 | 5.1499 | 4.94 | 356504 |
| 1735602000 | 4.9 | 0.1 | 2.08 | 4.805 | 4.955 | 4.735 | 403119 |
| 1735342800 | 4.8 | -0.03 | -0.62 | 4.82 | 4.9 | 4.735 | 438477 |
| 1735256400 | 4.83 | 0.06 | 1.26 | 4.79 | 4.84 | 4.66 | 335666 |
| 1735077840 | 4.7699999 | 0.06 | 1.27 | 4.73 | 4.78 | 4.61 | 184365 |
| 1734997200 | 4.71 | 0.12 | 2.61 | 4.59 | 4.76 | 4.59 | 668245 |
| 1734738000 | 4.59 | 0.02 | 0.44 | 4.54 | 4.715 | 4.54 | 1392431 |
| 1734651600 | 4.57 | -0.26 | -5.38 | 4.925 | 4.985 | 4.565 | 1009677 |
| 1734565200 | 4.83 | -0.12 | -2.42 | 5.065 | 5.26 | 4.815 | 597291 |
| 1734478800 | 4.95 | -0.06 | -1.20 | 4.97 | 4.97 | 4.84 | 416123 |
| 1734392400 | 5.01 | -0.1 | -1.96 | 5.085 | 5.16 | 4.995 | 390701 |
| 1734133200 | 5.11 | 0 | 0.00 | 5.095 | 5.12 | 5.005 | 407368 |
| 1734046800 | 5.11 | -0.28 | -5.19 | 5.345 | 5.345 | 5.11 | 451164 |
| 1733960400 | 5.39 | 0.11 | 2.08 | 5.3099999 | 5.46 | 5.19 | 509728 |
| 1733874000 | 5.28 | 0.04 | 0.76 | 5.25 | 5.39 | 5.1207 | 538195 |
| 1733787600 | 5.24 | 0.02 | 0.38 | 5.23 | 5.37 | 5.23 | 400950 |
| 1733528400 | 5.22 | -0.17 | -3.15 | 5.33 | 5.3427 | 5.12 | 575143 |
| 1733442000 | 5.39 | 0.02 | 0.37 | 5.4 | 5.49 | 5.35 | 513074 |
| 1733355600 | 5.37 | -0.19 | -3.42 | 5.5119999 | 5.5702 | 5.305 | 577845 |
| 1733269200 | 5.5599999 | -0.02 | -0.36 | 5.635 | 5.635 | 5.405 | 525674 |
| 1733182800 | 5.58 | 0.08 | 1.45 | 5.505 | 5.64 | 5.44 | 470992 |
| 1732917840 | 5.5 | -0.06 | -1.08 | 5.63 | 5.634 | 5.46 | 291071 |
| 1732750800 | 5.5599999 | 0.07 | 1.28 | 5.5 | 5.68 | 5.5 | 421111 |
| 1732664400 | 5.49 | -0.02 | -0.36 | 5.53 | 5.545 | 5.385 | 567536 |
| 1732578000 | 5.51 | -0.21 | -3.67 | 5.79 | 5.79 | 5.46 | 847869 |
| 1732318800 | 5.72 | 0.28 | 5.15 | 5.465 | 5.735 | 5.445 | 1062769 |
| 1732232400 | 5.44 | 0.08 | 1.49 | 5.45 | 5.53 | 5.39 | 467128 |
| 1732146000 | 5.36 | 0.03 | 0.56 | 5.38 | 5.41 | 5.235 | 621496 |
| 1732059600 | 5.33 | -0.03 | -0.56 | 5.26 | 5.37 | 5.2443 | 771781 |
| 1731973200 | 5.36 | 0.09 | 1.71 | 5.38 | 5.455 | 5.3271 | 328422 |
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
