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 | -0.025 | -0.634517766497 | 3.94 | 4.0508 | 3.8714 | 124506 | 3.96112533 | CS |
| 4 | -0.255 | -6.11510791367 | 4.17 | 4.29 | 3.8401 | 124510 | 4.00614408 | CS |
| 12 | -0.33 | -7.77385159011 | 4.245 | 4.54 | 3.8401 | 243629 | 4.24309694 | CS |
| 26 | -0.525 | -11.8243243243 | 4.44 | 4.93 | 3.71 | 232798 | 4.21502955 | CS |
| 52 | -1.435 | -26.8224299065 | 5.35 | 5.54 | 3.71 | 243187 | 4.55587827 | CS |
| 156 | -2.085 | -34.75 | 6 | 7.01 | 3 | 287381 | 4.69576324 | CS |
| 260 | -3.435 | -46.7346938776 | 7.35 | 41.35 | 3 | 723306 | 13.40281946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 4.03 | 0.05 | 1.26 | 4.01 | 4.0508 | 3.97 | 138177 |
| 1737157200 | 3.98 | 0.08 | 2.05 | 3.91 | 3.99 | 3.91 | 95165 |
| 1737070800 | 3.9 | -0.04 | -1.02 | 3.96 | 3.975 | 3.89 | 138344 |
| 1736984400 | 3.94 | 0.05 | 1.29 | 3.94 | 3.95 | 3.8714 | 128426 |
| 1736898000 | 3.89 | 0 | 0.00 | 3.9 | 3.942 | 3.88 | 79472 |
| 1736811600 | 3.89 | 0 | 0.00 | 3.88 | 3.92 | 3.86 | 112286 |
| 1736552400 | 3.89 | -0.05 | -1.27 | 3.9 | 3.935 | 3.8401 | 115299 |
| 1736379600 | 3.94 | -0.1 | -2.48 | 4.0199999 | 4.0199999 | 3.91 | 151525 |
| 1736293200 | 4.04 | 0.03 | 0.75 | 4.01 | 4.0699 | 4.01 | 137431 |
| 1736206800 | 4.01 | -0.04 | -0.99 | 4.12 | 4.19 | 4 | 133769 |
| 1735947600 | 4.05 | 0 | 0.00 | 4.05 | 4.095 | 4.0201 | 107387 |
| 1735861200 | 4.05 | -0.01 | -0.25 | 4.05 | 4.13 | 4.0199999 | 166398 |
| 1735688400 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.1 | 4.0199999 | 163164 |
| 1735602000 | 4.0199999 | -0.12 | -2.90 | 4.1 | 4.11 | 4.0199999 | 118887 |
| 1735342800 | 4.14 | -0.06 | -1.43 | 4.21 | 4.21 | 4.1 | 139997 |
| 1735256400 | 4.2 | 0.05 | 1.20 | 4.17 | 4.29 | 4.1216 | 105602 |
| 1735077840 | 4.15 | 0.03 | 0.73 | 4.07 | 4.21 | 4.07 | 140394 |
| 1734997200 | 4.12 | 0.03 | 0.73 | 4.1 | 4.15 | 4.055 | 108676 |
| 1734738000 | 4.09 | 0.01 | 0.25 | 4.07 | 4.12 | 4.03 | 155687 |
| 1734651600 | 4.08 | -0.13 | -3.09 | 4.19 | 4.23 | 4.07 | 310725 |
| 1734565200 | 4.21 | -0.22 | -4.97 | 4.38 | 4.41 | 4.1849999 | 328729 |
| 1734478800 | 4.43 | 0.04 | 0.91 | 4.4 | 4.44 | 4.3313 | 209776 |
| 1734392400 | 4.39 | -0.03 | -0.68 | 4.43 | 4.5 | 4.375 | 240870 |
| 1734133200 | 4.42 | 0.12 | 2.79 | 4.2699999 | 4.44 | 4.2699999 | 503381 |
| 1734046800 | 4.3 | -0.12 | -2.71 | 4.35 | 4.428 | 4.285 | 293985 |
| 1733960400 | 4.42 | -0.01 | -0.23 | 4.44 | 4.47 | 4.3301 | 294219 |
| 1733874000 | 4.43 | -0.08 | -1.77 | 4.43 | 4.475 | 4.39 | 112409 |
| 1733787600 | 4.51 | 0.2 | 4.64 | 4.36 | 4.54 | 4.3301 | 278752 |
| 1733528400 | 4.3099999 | 0.01 | 0.23 | 4.35 | 4.38 | 4.29 | 221648 |
| 1733442000 | 4.3 | -0.1 | -2.27 | 4.38 | 4.4 | 4.295 | 343499 |
| 1733355600 | 4.4 | 0.11 | 2.56 | 4.28 | 4.42 | 4.28 | 476136 |
| 1733269200 | 4.29 | -0.13 | -2.94 | 4.43 | 4.43 | 4.285 | 654289 |
| 1733182800 | 4.42 | 0.04 | 0.91 | 4.41 | 4.5 | 4.32 | 470861 |
| 1732917840 | 4.38 | 0.17 | 4.04 | 4.19 | 4.41 | 4.16 | 388459 |
| 1732750800 | 4.21 | 0.02 | 0.48 | 4.25 | 4.34 | 4.2 | 417900 |
| 1732664400 | 4.19 | 0.03 | 0.72 | 4.17 | 4.325 | 4.13 | 405652 |
| 1732578000 | 4.16 | -0.12 | -2.80 | 4.3099999 | 4.345 | 4.09 | 578750 |
| 1732318800 | 4.28 | 0.05 | 1.18 | 4.2 | 4.2891 | 4.14 | 539661 |
| 1732232400 | 4.23 | -0.07 | -1.63 | 4.29 | 4.29 | 4.16 | 323469 |
| 1732146000 | 4.3 | -0.08 | -1.83 | 4.39 | 4.4 | 4.26 | 241799 |
| 1732059600 | 4.38 | -0.02 | -0.45 | 4.38 | 4.399 | 4.37 | 37506 |
| 1731973200 | 4.4 | 0 | 0.00 | 4.41 | 4.44 | 4.3 | 185370 |
| 1731714000 | 4.4 | 0.07 | 1.62 | 4.34 | 4.44 | 4.25 | 354247 |
| 1731627600 | 4.33 | -0.16 | -3.56 | 4.5 | 4.51 | 4.275 | 442805 |
| 1731541200 | 4.49 | 0.24 | 5.65 | 4.3099999 | 4.49 | 4.29 | 306233 |
| 1731454800 | 4.25 | -0.07 | -1.62 | 4.5 | 4.5401 | 4.25 | 463235 |
| 1731368400 | 4.32 | 0.27 | 6.67 | 4.05 | 4.34 | 4.05 | 503840 |
| 1731109200 | 4.05 | -0.12 | -2.88 | 4.15 | 4.16 | 4.04 | 218082 |
| 1731022800 | 4.17 | -0.01 | -0.24 | 4.22 | 4.24 | 4.15 | 178066 |
| 1730936400 | 4.18 | 0.08 | 1.95 | 4.24 | 4.24 | 4.1109 | 116588 |
| 1730850000 | 4.1 | 0.02 | 0.49 | 4.1 | 4.13 | 4.05 | 73930 |
| 1730763600 | 4.08 | 0.1 | 2.51 | 4 | 4.11 | 4 | 157884 |
| 1730500800 | 3.98 | -0.16 | -3.86 | 4.15 | 4.18 | 3.94 | 370675 |
| 1730414400 | 4.14 | -0.09 | -2.13 | 4.2 | 4.21 | 4.13 | 70805 |
| 1730328000 | 4.23 | -0.07 | -1.63 | 4.26 | 4.28 | 4.205 | 94195 |
| 1730241600 | 4.3 | 0.04 | 0.94 | 4.24 | 4.32 | 4.21 | 77445 |
| 1730155200 | 4.26 | 0.13 | 3.15 | 4.14 | 4.29 | 4.12 | 130443 |
| 1729896000 | 4.13 | 0 | 0.00 | 4.11 | 4.1699 | 4.11 | 63981 |
| 1729809600 | 4.13 | 0 | 0.00 | 4.16 | 4.18 | 4.109 | 54835 |
| 1729723200 | 4.13 | -0.11 | -2.59 | 4.22 | 4.225 | 4.1 | 69609 |
| 1729636800 | 4.24 | 0.04 | 0.95 | 4.22 | 4.255 | 4.2 | 113190 |
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
