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 | 0.1 | 2.30149597238 | 4.345 | 4.62 | 4.095 | 250411 | 4.32569494 | DE |
| 4 | -0.425 | -8.72689938398 | 4.87 | 5.71 | 4.095 | 293810 | 4.70862272 | DE |
| 12 | 0.86 | 23.9888423989 | 3.585 | 6.99 | 3.315 | 359286 | 5.17206727 | DE |
| 26 | -0.505 | -10.202020202 | 4.95 | 6.99 | 3.305 | 252284 | 4.80156449 | DE |
| 52 | -2.47 | -35.71945047 | 6.915 | 8.68 | 3.305 | 251818 | 5.21100837 | DE |
| 156 | -5.375 | -54.7352342159 | 9.82 | 10.49 | 3.305 | 229006 | 5.50780647 | DE |
| 260 | -5.375 | -54.7352342159 | 9.82 | 10.49 | 3.305 | 229006 | 5.50780647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051620 | 4.37 | -0.04 | -0.79 | 4.575 | 4.62 | 4.22 | 210039 |
| 1731965220 | 4.405 | 0.15 | 3.40 | 4.375 | 4.48 | 4.305 | 263582 |
| 1731705960 | 4.26 | 0.04 | 0.83 | 4.22 | 4.305 | 4.135 | 236187 |
| 1731619560 | 4.2249999 | -0.14 | -3.10 | 4.3 | 4.41 | 4.18 | 246627 |
| 1731533160 | 4.36 | 0.04 | 0.81 | 4.345 | 4.4749999 | 4.3099999 | 295619 |
| 1731446820 | 4.325 | -0.44 | -9.14 | 4.57 | 4.6449999 | 4.305 | 572090 |
| 1731360420 | 4.76 | -0.02 | -0.31 | 4.855 | 4.885 | 4.695 | 233957 |
| 1731101220 | 4.775 | -0.15 | -3.05 | 4.9349999 | 4.98 | 4.665 | 133964 |
| 1731014760 | 4.925 | 0.23 | 4.90 | 4.785 | 4.945 | 4.735 | 289408 |
| 1730928360 | 4.695 | -0.15 | -3.10 | 4.8949999 | 4.9 | 4.535 | 393075 |
| 1730841960 | 4.845 | 0.09 | 1.79 | 4.91 | 4.945 | 4.8 | 220157 |
| 1730755560 | 4.76 | 0.02 | 0.53 | 4.785 | 4.845 | 4.705 | 380454 |
| 1730496360 | 4.735 | 0.03 | 0.64 | 4.7699999 | 4.79 | 4.615 | 344294 |
| 1730409960 | 4.705 | -0.26 | -5.24 | 5 | 5 | 4.665 | 285135 |
| 1730323560 | 4.965 | -0.26 | -4.89 | 5.17 | 5.17 | 4.875 | 174090 |
| 1730237160 | 5.22 | -0.15 | -2.79 | 5.4 | 5.71 | 5.16 | 326594 |
| 1730150760 | 5.37 | 0.5 | 10.27 | 4.97 | 5.5599999 | 4.905 | 460959 |
| 1729888020 | 4.87 | 0.26 | 5.64 | 4.775 | 4.9349999 | 4.605 | 295447 |
| 1729801560 | 4.61 | -0.22 | -4.55 | 4.75 | 4.795 | 4.585 | 288767 |
| 1729715160 | 4.83 | -0.02 | -0.41 | 4.87 | 4.965 | 4.785 | 225757 |
| 1729628760 | 4.8499999 | 0.08 | 1.68 | 4.855 | 4.945 | 4.755 | 191154 |
| 1729542360 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.865 | 4.675 | 225356 |
| 1729283160 | 4.8099999 | 0.04 | 0.84 | 4.785 | 5.0999999 | 4.7649999 | 584115 |
| 1729196760 | 4.7699999 | -0.32 | -6.29 | 5.09 | 5.09 | 4.665 | 404929 |
| 1729110360 | 5.09 | -0.08 | -1.55 | 5.23 | 5.2699999 | 5.03 | 152477 |
| 1729023960 | 5.17 | -0.15 | -2.82 | 5.2 | 5.33 | 4.955 | 341334 |
| 1728937620 | 5.32 | -0.4 | -6.99 | 5.61 | 5.65 | 5.29 | 296977 |
| 1728678360 | 5.72 | 0.01 | 0.18 | 5.66 | 5.76 | 5.51 | 205640 |
| 1728591960 | 5.71 | -0.05 | -0.87 | 5.79 | 5.83 | 5.62 | 181648 |
| 1728505560 | 5.76 | 0.06 | 1.05 | 5.57 | 5.88 | 5.3499999 | 387689 |
| 1728419160 | 5.7 | -0.5 | -8.06 | 5.7 | 5.84 | 5.25 | 768993 |
| 1728332760 | 6.2 | 0.02 | 0.32 | 6.36 | 6.42 | 5.96 | 434131 |
| 1728073560 | 6.18 | 0.05 | 0.82 | 6.3 | 6.37 | 5.85 | 699688 |
| 1727987220 | 6.13 | -0.39 | -5.98 | 6.55 | 6.6 | 6.07 | 460501 |
| 1727900820 | 6.5199999 | 0.18 | 2.84 | 6.85 | 6.88 | 6.17 | 891564 |
| 1727814420 | 6.34 | 0.31 | 5.14 | 6.11 | 6.39 | 5.82 | 754798 |
| 1727728020 | 6.03 | 0.23 | 3.97 | 6.66 | 6.99 | 5.97 | 1547529 |
| 1727468760 | 5.8 | 0.61 | 11.75 | 5.4 | 5.98 | 5.32 | 934377 |
| 1727382360 | 5.19 | 0.08 | 1.57 | 5.16 | 5.53 | 5.13 | 770724 |
| 1727295960 | 5.11 | -0.18 | -3.40 | 5.08 | 5.22 | 4.93 | 226901 |
| 1727209560 | 5.29 | 0.47 | 9.75 | 5.01 | 5.33 | 4.965 | 431801 |
| 1727123160 | 4.82 | 0.09 | 1.90 | 4.66 | 4.9749999 | 4.55 | 240171 |
| 1726864020 | 4.73 | -0.09 | -1.87 | 4.8 | 4.95 | 4.67 | 109421 |
| 1726777560 | 4.82 | 0.29 | 6.28 | 4.735 | 4.825 | 4.455 | 490327 |
| 1726691220 | 4.535 | -0.33 | -6.69 | 4.845 | 4.92 | 4.5149999 | 259158 |
| 1726604760 | 4.86 | -0.01 | -0.21 | 4.925 | 5.12 | 4.835 | 174327 |
| 1726518420 | 4.87 | -0.13 | -2.50 | 4.95 | 5.01 | 4.84 | 119042 |
| 1726259160 | 4.995 | 0.21 | 4.39 | 4.675 | 5.03 | 4.66 | 155701 |
| 1726172760 | 4.785 | -0.33 | -6.36 | 5.01 | 5.09 | 4.615 | 237297 |
| 1726086360 | 5.11 | 0.14 | 2.82 | 4.945 | 5.1399999 | 4.93 | 166164 |
| 1725999960 | 4.97 | -0.07 | -1.39 | 4.905 | 4.995 | 4.82 | 234466 |
| 1725913620 | 5.04 | 0.5 | 10.89 | 4.5149999 | 5.07 | 4.32 | 422420 |
| 1725654360 | 4.545 | 0.17 | 3.89 | 4.365 | 4.665 | 4.275 | 428405 |
| 1725567960 | 4.375 | 0.53 | 13.78 | 3.885 | 4.375 | 3.7 | 652163 |
| 1725481560 | 3.845 | 0.08 | 2.12 | 3.86 | 3.95 | 3.785 | 175595 |
| 1725395160 | 3.765 | 0.09 | 2.31 | 3.675 | 3.785 | 3.575 | 240245 |
| 1725308760 | 3.68 | 0.05 | 1.24 | 3.65 | 3.68 | 3.595 | 82027 |
| 1725049560 | 3.635 | 0.07 | 2.11 | 3.85 | 3.895 | 3.595 | 283639 |
| 1724963160 | 3.56 | 0.23 | 6.75 | 3.475 | 3.565 | 3.39 | 132774 |
| 1724876760 | 3.335 | -0.24 | -6.58 | 3.585 | 3.63 | 3.315 | 185306 |
| 1724790420 | 3.57 | -0.06 | -1.52 | 3.675 | 3.705 | 3.545 | 52923 |
| 1724704020 | 3.625 | -0.05 | -1.23 | 3.6 | 3.705 | 3.57 | 82727 |
| 1724444820 | 3.67 | 0.07 | 1.80 | 3.635 | 3.69 | 3.585 | 86408 |
| 1724358420 | 3.605 | 0.02 | 0.42 | 3.575 | 3.65 | 3.535 | 109018 |
| 1724271960 | 3.59 | 0.12 | 3.31 | 3.495 | 3.59 | 3.455 | 143479 |
| 1724185560 | 3.475 | -0.19 | -5.18 | 3.74 | 3.74 | 3.455 | 242316 |
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
