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 | -0.02 | -0.377358490566 | 5.3 | 5.35 | 5.22 | 112320 | 5.29912124 | CS |
| 4 | -0.11 | -2.04081632653 | 5.39 | 5.51 | 5.1 | 202330 | 5.27233227 | CS |
| 12 | -0.42 | -7.36842105263 | 5.7 | 5.83 | 5.1 | 242443 | 5.45569354 | CS |
| 26 | -0.82 | -13.4426229508 | 6.1 | 6.25 | 5.1 | 289799 | 5.60566463 | CS |
| 52 | -1.27 | -19.3893129771 | 6.55 | 7.16 | 5.1 | 298386 | 6.01304177 | CS |
| 156 | -1.06 | -16.7192429022 | 6.34 | 10.92 | 4.32 | 301926 | 6.70769588 | CS |
| 260 | -5.48 | -50.9293680297 | 10.76 | 11.75 | 4.32 | 279921 | 7.67610093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 5.28 | -0.01 | -0.19 | 5.28 | 5.28 | 5.22 | 199710 |
| 1783460400 | 5.29 | -0.02 | -0.38 | 5.33 | 5.35 | 5.28 | 134572 |
| 1783374000 | 5.3099999 | 0.01 | 0.19 | 5.29 | 5.33 | 5.29 | 95091 |
| 1783114800 | 5.3 | 0 | 0.00 | 5.32 | 5.34 | 5.29 | 65529 |
| 1783028400 | 5.3 | 0.03 | 0.57 | 5.3 | 5.35 | 5.28 | 154087 |
| 1782855600 | 5.2699999 | 0.13 | 2.53 | 5.1 | 5.28 | 5.1 | 344568 |
| 1782769200 | 5.14 | 0.04 | 0.78 | 5.1 | 5.15 | 5.1 | 93739 |
| 1782510000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.2 | 5.1 | 187078 |
| 1782423600 | 5.15 | 0 | 0.00 | 5.22 | 5.25 | 5.14 | 168414 |
| 1782337200 | 5.15 | -0.09 | -1.72 | 5.24 | 5.25 | 5.15 | 243171 |
| 1782250800 | 5.24 | 0.02 | 0.38 | 5.17 | 5.29 | 5.17 | 108539 |
| 1782164400 | 5.22 | -0.07 | -1.32 | 5.29 | 5.34 | 5.19 | 254672 |
| 1781905200 | 5.29 | -0.05 | -0.94 | 5.37 | 5.45 | 5.29 | 263363 |
| 1781818800 | 5.34 | -0.03 | -0.56 | 5.39 | 5.41 | 5.33 | 177475 |
| 1781732400 | 5.37 | -0.04 | -0.74 | 5.4 | 5.51 | 5.36 | 251547 |
| 1781646000 | 5.41 | 0.04 | 0.74 | 5.39 | 5.45 | 5.39 | 330829 |
| 1781559600 | 5.37 | 0.01 | 0.19 | 5.37 | 5.44 | 5.37 | 133159 |
| 1781300400 | 5.36 | 0.12 | 2.29 | 5.25 | 5.37 | 5.25 | 232732 |
| 1781214000 | 5.24 | 0 | 0.00 | 5.24 | 5.2699999 | 5.15 | 345901 |
| 1781127600 | 5.24 | -0.15 | -2.78 | 5.39 | 5.41 | 5.23 | 259813 |
| 1781041200 | 5.39 | 0.08 | 1.51 | 5.32 | 5.43 | 5.32 | 218038 |
| 1780954800 | 5.3099999 | -0.04 | -0.75 | 5.32 | 5.41 | 5.29 | 218323 |
| 1780695600 | 5.35 | 0.03 | 0.56 | 5.33 | 5.36 | 5.3 | 127013 |
| 1780609200 | 5.32 | 0.1 | 1.92 | 5.25 | 5.36 | 5.24 | 319705 |
| 1780522800 | 5.22 | -0.16 | -2.97 | 5.36 | 5.36 | 5.22 | 374846 |
| 1780436400 | 5.38 | -0.05 | -0.92 | 5.41 | 5.45 | 5.36 | 316362 |
| 1780350000 | 5.43 | -0.02 | -0.37 | 5.44 | 5.48 | 5.4 | 271328 |
| 1780090800 | 5.45 | -0.04 | -0.73 | 5.49 | 5.5199999 | 5.45 | 227280 |
| 1780004400 | 5.49 | -0.02 | -0.36 | 5.51 | 5.54 | 5.47 | 199041 |
| 1779918000 | 5.51 | 0.04 | 0.73 | 5.5 | 5.55 | 5.45 | 295361 |
| 1779831600 | 5.47 | 0.03 | 0.55 | 5.44 | 5.49 | 5.42 | 227606 |
| 1779745200 | 5.44 | 0.08 | 1.49 | 5.39 | 5.47 | 5.38 | 354669 |
| 1779486000 | 5.36 | 0.05 | 0.94 | 5.35 | 5.37 | 5.33 | 238519 |
| 1779399600 | 5.3099999 | -0.18 | -3.28 | 5.38 | 5.4 | 5.2699999 | 514716 |
| 1779313200 | 5.49 | 0.08 | 1.48 | 5.43 | 5.5 | 5.38 | 391905 |
| 1779226800 | 5.41 | -0.04 | -0.73 | 5.44 | 5.49 | 5.4 | 393543 |
| 1778881200 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.55 | 5.44 | 395401 |
| 1778794800 | 5.5199999 | 0 | 0.00 | 5.53 | 5.57 | 5.51 | 95009 |
| 1778708400 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.6 | 5.51 | 224241 |
| 1778622000 | 5.55 | -0.08 | -1.42 | 5.65 | 5.65 | 5.5199999 | 221730 |
| 1778535600 | 5.63 | -0.1 | -1.75 | 5.65 | 5.79 | 5.63 | 214058 |
| 1778276400 | 5.73 | -0.06 | -1.04 | 5.69 | 5.75 | 5.53 | 331106 |
| 1778190000 | 5.79 | 0.08 | 1.40 | 5.75 | 5.83 | 5.74 | 321032 |
| 1778103600 | 5.71 | 0.08 | 1.42 | 5.6 | 5.71 | 5.6 | 182203 |
| 1778017200 | 5.63 | 0.05 | 0.90 | 5.61 | 5.69 | 5.61 | 162143 |
| 1777930800 | 5.58 | -0.07 | -1.24 | 5.62 | 5.64 | 5.5599999 | 245613 |
| 1777671600 | 5.65 | -0.11 | -1.91 | 5.72 | 5.74 | 5.64 | 223587 |
| 1777585200 | 5.76 | 0.29 | 5.30 | 5.46 | 5.7699999 | 5.46 | 542668 |
| 1777498800 | 5.47 | -0.05 | -0.91 | 5.5 | 5.5199999 | 5.46 | 191450 |
| 1777412400 | 5.5199999 | -0.08 | -1.43 | 5.58 | 5.58 | 5.38 | 454653 |
| 1777326000 | 5.6 | -0.09 | -1.58 | 5.7 | 5.71 | 5.6 | 256546 |
| 1777066800 | 5.69 | -0.02 | -0.35 | 5.74 | 5.76 | 5.69 | 118255 |
| 1776980400 | 5.71 | -0.09 | -1.55 | 5.76 | 5.8099999 | 5.68 | 265614 |
| 1776894000 | 5.8 | 0.11 | 1.93 | 5.7 | 5.8 | 5.69 | 232793 |
| 1776807600 | 5.69 | 0.04 | 0.71 | 5.68 | 5.75 | 5.67 | 189277 |
| 1776721200 | 5.65 | -0.03 | -0.53 | 5.65 | 5.69 | 5.62 | 98352 |
| 1776462000 | 5.68 | 0.07 | 1.25 | 5.61 | 5.71 | 5.61 | 174904 |
| 1776375600 | 5.61 | -0.07 | -1.23 | 5.71 | 5.73 | 5.61 | 177410 |
| 1776289200 | 5.68 | -0.01 | -0.18 | 5.7 | 5.71 | 5.64 | 211114 |
| 1776202800 | 5.69 | 0.08 | 1.43 | 5.61 | 5.7 | 5.59 | 229329 |
| 1776116400 | 5.61 | 0.17 | 3.13 | 5.43 | 5.62 | 5.39 | 248690 |
| 1775857200 | 5.44 | 0.03 | 0.55 | 5.41 | 5.47 | 5.4 | 188566 |
| 1775770800 | 5.41 | 0.02 | 0.37 | 5.41 | 5.42 | 5.36 | 242597 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
