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 | -0.17 | -2.62751159196 | 6.47 | 6.73 | 6.23 | 465700 | 6.55699964 | CS |
| 4 | 0.12 | 1.94174757282 | 6.18 | 6.81 | 5.64 | 473105 | 6.38996995 | CS |
| 12 | 0.89 | 16.4510166359 | 5.41 | 6.97 | 5.24 | 672084 | 6.2827289 | CS |
| 26 | 0.73 | 13.1059245961 | 5.57 | 6.97 | 5.13 | 576264 | 6.017616 | CS |
| 52 | 2.82 | 81.0344827586 | 3.48 | 6.97 | 3.23 | 448940 | 5.47658208 | CS |
| 156 | 4.73 | 301.27388535 | 1.57 | 6.97 | 1.21 | 246757 | 4.5832329 | CS |
| 260 | 3.15 | 100 | 3.15 | 6.97 | 1.21 | 212247 | 4.43504049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 6.3 | -0.16 | -2.48 | 6.48 | 6.54 | 6.3 | 342628 |
| 1730410800 | 6.46 | -0.2 | -3.00 | 6.5199999 | 6.62 | 6.29 | 447090 |
| 1730324400 | 6.66 | -0.07 | -1.04 | 6.73 | 6.73 | 6.48 | 624339 |
| 1730238000 | 6.73 | 0.4 | 6.32 | 6.39 | 6.73 | 6.38 | 591921 |
| 1730151600 | 6.33 | -0.08 | -1.25 | 6.39 | 6.39 | 6.23 | 319570 |
| 1729892400 | 6.41 | -0.1 | -1.54 | 6.47 | 6.57 | 6.35 | 345578 |
| 1729806000 | 6.51 | 0.01 | 0.15 | 6.5199999 | 6.53 | 6.38 | 427097 |
| 1729719600 | 6.5 | -0.23 | -3.42 | 6.64 | 6.73 | 6.35 | 507817 |
| 1729633200 | 6.73 | 0.08 | 1.20 | 6.69 | 6.81 | 6.65 | 481294 |
| 1729546800 | 6.65 | 0.01 | 0.15 | 6.68 | 6.68 | 6.54 | 442988 |
| 1729287600 | 6.64 | 0.24 | 3.75 | 6.48 | 6.74 | 6.46 | 608345 |
| 1729201200 | 6.4 | -0.03 | -0.47 | 6.44 | 6.49 | 6.34 | 299777 |
| 1729114800 | 6.43 | 0.13 | 2.06 | 6.38 | 6.48 | 6.28 | 436653 |
| 1729028400 | 6.3 | 0.16 | 2.61 | 6.15 | 6.3 | 6.1 | 450967 |
| 1728682800 | 6.14 | 0.03 | 0.49 | 6.17 | 6.25 | 6.14 | 261823 |
| 1728596400 | 6.11 | 0.26 | 4.44 | 5.85 | 6.12 | 5.79 | 496669 |
| 1728510000 | 5.85 | -0.1 | -1.68 | 5.92 | 5.92 | 5.8099999 | 330694 |
| 1728423600 | 5.95 | -0.02 | -0.34 | 5.95 | 5.95 | 5.64 | 638508 |
| 1728337200 | 5.97 | -0.09 | -1.49 | 6.03 | 6.09 | 5.93 | 520407 |
| 1728078000 | 6.0599999 | -0.08 | -1.30 | 6.18 | 6.23 | 6.03 | 615055 |
| 1727991600 | 6.14 | -0.09 | -1.44 | 6.16 | 6.2 | 6.08 | 254922 |
| 1727905200 | 6.23 | -0.07 | -1.11 | 6.28 | 6.32 | 6.17 | 427224 |
| 1727818800 | 6.3 | 0.04 | 0.64 | 6.33 | 6.37 | 6.21 | 367118 |
| 1727732400 | 6.26 | -0.09 | -1.42 | 6.28 | 6.28 | 6.18 | 360403 |
| 1727473200 | 6.35 | -0.29 | -4.37 | 6.61 | 6.61 | 6.35 | 493960 |
| 1727386800 | 6.64 | -0.07 | -1.04 | 6.75 | 6.78 | 6.63 | 458978 |
| 1727300400 | 6.71 | 0.17 | 2.60 | 6.54 | 6.71 | 6.54 | 578694 |
| 1727214000 | 6.54 | -0.02 | -0.30 | 6.5599999 | 6.63 | 6.49 | 459345 |
| 1727127600 | 6.5599999 | -0.12 | -1.80 | 6.65 | 6.73 | 6.5599999 | 355904 |
| 1726868400 | 6.68 | 0.09 | 1.37 | 6.64 | 6.8 | 6.59 | 2083970 |
| 1726782000 | 6.59 | 0.25 | 3.94 | 6.55 | 6.66 | 6.46 | 874483 |
| 1726695600 | 6.34 | -0.16 | -2.46 | 6.58 | 6.72 | 6.34 | 715393 |
| 1726609200 | 6.5 | -0.11 | -1.66 | 6.57 | 6.62 | 6.46 | 559713 |
| 1726522800 | 6.61 | -0.24 | -3.50 | 6.88 | 6.97 | 6.5 | 1329370 |
| 1726263600 | 6.85 | 0.51 | 8.04 | 6.43 | 6.86 | 6.43 | 2074298 |
| 1726177200 | 6.34 | 0.4 | 6.73 | 6.04 | 6.36 | 6.04 | 742826 |
| 1726090800 | 5.94 | 0.08 | 1.37 | 5.78 | 5.94 | 5.74 | 478643 |
| 1726004400 | 5.86 | 0.11 | 1.91 | 5.76 | 5.95 | 5.75 | 532218 |
| 1725918000 | 5.75 | 0.03 | 0.52 | 5.74 | 5.84 | 5.74 | 409406 |
| 1725658800 | 5.72 | -0.29 | -4.83 | 6 | 6.03 | 5.72 | 407878 |
| 1725572400 | 6.01 | -0.12 | -1.96 | 6.2 | 6.25 | 5.97 | 650663 |
| 1725486000 | 6.13 | 0.29 | 4.97 | 5.7699999 | 6.15 | 5.7699999 | 833016 |
| 1725399600 | 5.84 | -0.27 | -4.42 | 6.0199999 | 6.04 | 5.79 | 840985 |
| 1725054000 | 6.11 | 0.04 | 0.66 | 6.0599999 | 6.22 | 6.04 | 3909750 |
| 1724967600 | 6.07 | 0.21 | 3.58 | 5.89 | 6.1 | 5.88 | 348266 |
| 1724881200 | 5.86 | -0.28 | -4.56 | 6.04 | 6.04 | 5.8099999 | 580040 |
| 1724794800 | 6.14 | -0.38 | -5.83 | 6.2 | 6.23 | 6.09 | 514060 |
| 1724708400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1724449200 | 6.5199999 | 0.21 | 3.33 | 6.34 | 6.54 | 6.29 | 891582 |
| 1724362800 | 6.3099999 | -0.04 | -0.63 | 6.26 | 6.4 | 6.1 | 667279 |
| 1724276400 | 6.35 | 0.04 | 0.63 | 6.29 | 6.39 | 6.15 | 736341 |
| 1724190000 | 6.3099999 | 0.2 | 3.27 | 6.12 | 6.36 | 6.12 | 741156 |
| 1724103600 | 6.11 | 0.23 | 3.91 | 5.84 | 6.16 | 5.84 | 845574 |
| 1723844400 | 5.88 | 0.2 | 3.52 | 5.66 | 5.89 | 5.66 | 466210 |
| 1723758000 | 5.68 | 0.13 | 2.34 | 5.5599999 | 5.71 | 5.42 | 507700 |
| 1723671600 | 5.55 | -0.23 | -3.98 | 5.78 | 5.78 | 5.24 | 1069961 |
| 1723585200 | 5.78 | 0.17 | 3.03 | 5.6 | 5.91 | 5.59 | 700805 |
| 1723498800 | 5.61 | 0.26 | 4.86 | 5.43 | 5.65 | 5.43 | 443857 |
| 1723239600 | 5.35 | 0.01 | 0.19 | 5.41 | 5.45 | 5.2699999 | 308074 |
| 1723153200 | 5.34 | 0.07 | 1.33 | 5.37 | 5.44 | 5.2699999 | 305409 |
| 1723066800 | 5.2699999 | -0.26 | -4.70 | 5.59 | 5.62 | 5.23 | 293030 |
| 1722980400 | 5.53 | -0.07 | -1.25 | 5.46 | 5.63 | 5.28 | 514340 |
| 1722634800 | 5.6 | -0.34 | -5.72 | 5.92 | 6.0199999 | 5.55 | 351484 |
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
