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 | 0.125 | 2.86697247706 | 4.36 | 4.485 | 4.335 | 1007 | 4.36464257 | DE |
| 4 | 0.015 | 0.335570469799 | 4.47 | 4.485 | 4.335 | 805 | 4.37520704 | DE |
| 12 | 0.04 | 0.899887514061 | 4.445 | 4.7249999 | 4.24 | 1117 | 4.4223327 | DE |
| 26 | 0.1350001 | 3.10345064606 | 4.3499999 | 4.75 | 4.24 | 968 | 4.46902591 | DE |
| 52 | 0.807 | 21.9412724307 | 3.678 | 5.39 | 3.54 | 1206 | 4.51296244 | DE |
| 156 | 0.807 | 21.9412724307 | 3.678 | 5.39 | 3.406 | 1139 | 4.31276418 | DE |
| 260 | 0.807 | 21.9412724307 | 3.678 | 5.39 | 3.406 | 1139 | 4.31276418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 4.415 | 0 | 0.00 | 4.415 | 4.415 | 4.415 | 1000 |
| 1738358820 | 4.415 | 0.01 | 0.23 | 4.355 | 4.415 | 4.355 | 16 |
| 1738272420 | 4.405 | 0.05 | 1.15 | 4.405 | 4.405 | 4.405 | 400 |
| 1738186020 | 4.355 | 0.02 | 0.46 | 4.36 | 4.36 | 4.34 | 2000 |
| 1738099620 | 4.335 | -0.02 | -0.46 | 4.36 | 4.36 | 4.335 | 1620 |
| 1738013220 | 4.355 | 0.01 | 0.11 | 4.3499999 | 4.37 | 4.3499999 | 1270 |
| 1737754020 | 4.3499999 | 0 | 0.00 | 4.3499999 | 4.3499999 | 4.3499999 | 0 |
| 1737667620 | 4.3499999 | -0.05 | -1.02 | 4.38 | 4.38 | 4.3499999 | 27 |
| 1737581220 | 4.3949999 | -0.04 | -0.79 | 4.3949999 | 4.3949999 | 4.3949999 | 4 |
| 1737494820 | 4.43 | 0.07 | 1.72 | 4.38 | 4.43 | 4.38 | 1312 |
| 1737408420 | 4.355 | -0.04 | -0.80 | 4.355 | 4.355 | 4.355 | 2702 |
| 1737149220 | 4.3899999 | 0.02 | 0.46 | 4.38 | 4.3899999 | 4.37 | 1627 |
| 1737062820 | 4.37 | -0.02 | -0.46 | 4.375 | 4.375 | 4.37 | 16 |
| 1736976420 | 4.3899999 | -0.01 | -0.23 | 4.4 | 4.4 | 4.3899999 | 2462 |
| 1736890020 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 4 |
| 1736803620 | 4.42 | -0.04 | -0.79 | 4.42 | 4.42 | 4.42 | 8 |
| 1736544420 | 4.455 | 0 | 0.00 | 4.455 | 4.455 | 4.455 | 0 |
| 1736458020 | 4.455 | 0.03 | 0.56 | 4.455 | 4.455 | 4.455 | 4 |
| 1736371620 | 4.43 | -0.04 | -0.89 | 4.42 | 4.43 | 4.42 | 13 |
| 1736285220 | 4.47 | -0.02 | -0.45 | 4.47 | 4.47 | 4.47 | 3 |
| 1736198820 | 4.49 | 0.03 | 0.56 | 4.4749999 | 4.49 | 4.4749999 | 1552 |
| 1735939620 | 4.465 | -0.02 | -0.33 | 4.465 | 4.465 | 4.465 | 4 |
| 1735853220 | 4.48 | 0.15 | 3.34 | 4.48 | 4.48 | 4.48 | 500 |
| 1735594020 | 4.335 | -0.04 | -0.80 | 4.355 | 4.355 | 4.335 | 1305 |
| 1735334820 | 4.37 | 0.08 | 1.75 | 4.33 | 4.37 | 4.33 | 534 |
| 1734989220 | 4.295 | -0.04 | -0.81 | 4.315 | 4.32 | 4.28 | 474 |
| 1734730020 | 4.33 | -0.1 | -2.26 | 4.33 | 4.33 | 4.305 | 1377 |
| 1734643620 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1734557220 | 4.43 | 0.19 | 4.48 | 4.43 | 4.43 | 4.43 | 1000 |
| 1734470820 | 4.24 | -0.06 | -1.28 | 4.26 | 4.26 | 4.24 | 8596 |
| 1734384420 | 4.295 | -0.37 | -7.93 | 4.32 | 4.33 | 4.255 | 3130 |
| 1734125220 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1734038820 | 4.665 | -0.04 | -0.85 | 4.665 | 4.665 | 4.665 | 4 |
| 1733952420 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1733866020 | 4.705 | -0.01 | -0.21 | 4.71 | 4.71 | 4.705 | 17 |
| 1733779620 | 4.715 | -0.01 | -0.21 | 4.715 | 4.715 | 4.715 | 1103 |
| 1733520420 | 4.7249999 | 0.05 | 1.18 | 4.7 | 4.7249999 | 4.7 | 4731 |
| 1733434020 | 4.67 | 0.06 | 1.41 | 4.665 | 4.67 | 4.665 | 104 |
| 1733347620 | 4.605 | 0.04 | 0.88 | 4.605 | 4.605 | 4.605 | 12 |
| 1733261220 | 4.565 | 0.01 | 0.11 | 4.565 | 4.565 | 4.565 | 12 |
| 1733174820 | 4.5599999 | 0.03 | 0.77 | 4.575 | 4.575 | 4.5599999 | 340 |
| 1732915620 | 4.525 | -0.01 | -0.11 | 4.525 | 4.525 | 4.525 | 400 |
| 1732829220 | 4.53 | -0.01 | -0.11 | 4.5599999 | 4.5599999 | 4.53 | 1008 |
| 1732742820 | 4.535 | 0 | 0.00 | 4.535 | 4.535 | 4.535 | 0 |
| 1732656420 | 4.535 | -0.01 | -0.11 | 4.525 | 4.535 | 4.505 | 509 |
| 1732570020 | 4.54 | 0.11 | 2.48 | 4.505 | 4.54 | 4.505 | 4685 |
| 1732310820 | 4.43 | -0.07 | -1.45 | 4.54 | 4.54 | 4.43 | 254 |
| 1732224420 | 4.495 | -0.03 | -0.66 | 4.495 | 4.495 | 4.495 | 40 |
| 1732138020 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1732051620 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1731965220 | 4.525 | 0.11 | 2.49 | 4.525 | 4.525 | 4.525 | 4 |
| 1731705960 | 4.415 | -0.05 | -1.01 | 4.425 | 4.495 | 4.415 | 53 |
| 1731619560 | 4.46 | 0.03 | 0.68 | 4.445 | 4.46 | 4.445 | 6271 |
| 1731533160 | 4.43 | -0.02 | -0.34 | 4.425 | 4.43 | 4.425 | 8 |
| 1731446820 | 4.445 | -0.03 | -0.56 | 4.445 | 4.445 | 4.445 | 1 |
| 1731360420 | 4.47 | 0.08 | 1.82 | 4.47 | 4.47 | 4.47 | 500 |
| 1731101220 | 4.3899999 | 0.01 | 0.34 | 4.3899999 | 4.3899999 | 4.3899999 | 8 |
| 1731014760 | 4.375 | 0.06 | 1.39 | 4.37 | 4.385 | 4.3499999 | 523 |
| 1730928360 | 4.315 | -0.09 | -1.93 | 4.315 | 4.315 | 4.315 | 2 |
| 1730841960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730755560 | 4.4 | 0.03 | 0.57 | 4.38 | 4.4 | 4.38 | 1001 |
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
