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 | 0.04 | 0.900900900901 | 4.44 | 4.56 | 4.36 | 10385 | 4.47459922 | CS |
| 4 | 0.17 | 3.94431554524 | 4.31 | 4.71 | 4.23 | 18339 | 4.50797485 | CS |
| 12 | -1.27 | -22.0869565217 | 5.75 | 5.93 | 4.21 | 28745 | 4.76564723 | CS |
| 26 | -2.07 | -31.6030534351 | 6.55 | 6.98 | 4.21 | 31492 | 5.53057019 | CS |
| 52 | -2.64 | -37.0786516854 | 7.12 | 8.12 | 4.21 | 30777 | 6.22103723 | CS |
| 156 | -2.77 | -38.2068965517 | 7.25 | 8.12 | 4.21 | 30673 | 6.23093602 | CS |
| 260 | -2.77 | -38.2068965517 | 7.25 | 8.12 | 4.21 | 30673 | 6.23093602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 4.48 | -0.03 | -0.67 | 4.53 | 4.53 | 4.45 | 6400 |
| 1718919600 | 4.51 | 0.06 | 1.35 | 4.47 | 4.5199999 | 4.45 | 10261 |
| 1718833200 | 4.45 | -0.02 | -0.45 | 4.45 | 4.45 | 4.45 | 1500 |
| 1718746800 | 4.47 | 0.01 | 0.22 | 4.48 | 4.5599999 | 4.45 | 13200 |
| 1718660400 | 4.46 | 0 | 0.00 | 4.44 | 4.5199999 | 4.36 | 20563 |
| 1718401200 | 4.46 | -0.08 | -1.76 | 4.54 | 4.54 | 4.42 | 26064 |
| 1718314800 | 4.54 | -0.01 | -0.22 | 4.65 | 4.66 | 4.49 | 35597 |
| 1718228400 | 4.55 | 0.07 | 1.56 | 4.5 | 4.66 | 4.49 | 17660 |
| 1718142000 | 4.48 | 0.08 | 1.82 | 4.38 | 4.48 | 4.37 | 14502 |
| 1718055600 | 4.4 | -0.01 | -0.23 | 4.39 | 4.45 | 4.38 | 25035 |
| 1717796400 | 4.41 | 0.02 | 0.46 | 4.38 | 4.5 | 4.37 | 11300 |
| 1717710000 | 4.39 | -0.14 | -3.09 | 4.48 | 4.49 | 4.37 | 14649 |
| 1717623600 | 4.53 | -0.06 | -1.31 | 4.5599999 | 4.63 | 4.53 | 9100 |
| 1717537200 | 4.59 | 0.02 | 0.44 | 4.58 | 4.63 | 4.58 | 8620 |
| 1717450800 | 4.57 | -0.02 | -0.44 | 4.57 | 4.59 | 4.5599999 | 14560 |
| 1717191600 | 4.59 | -0.11 | -2.34 | 4.59 | 4.71 | 4.51 | 15101 |
| 1717105200 | 4.7 | 0.18 | 3.98 | 4.54 | 4.7 | 4.54 | 26140 |
| 1717018800 | 4.5199999 | -0.02 | -0.44 | 4.46 | 4.5599999 | 4.43 | 15860 |
| 1716932400 | 4.54 | 0.25 | 5.83 | 4.23 | 4.6 | 4.23 | 65472 |
| 1716846000 | 4.29 | -0.03 | -0.69 | 4.3099999 | 4.32 | 4.24 | 15189 |
| 1716586800 | 4.32 | 0 | 0.00 | 4.3 | 4.35 | 4.24 | 22700 |
| 1716500400 | 4.32 | -0.07 | -1.59 | 4.33 | 4.34 | 4.24 | 17600 |
| 1716414000 | 4.39 | 0.06 | 1.39 | 4.3 | 4.4 | 4.21 | 77716 |
| 1716327600 | 4.33 | 0.07 | 1.64 | 4.3 | 4.36 | 4.21 | 50504 |
| 1715982000 | 4.26 | -0.36 | -7.79 | 4.49 | 4.54 | 4.23 | 269362 |
| 1715895600 | 4.62 | -0.78 | -14.44 | 5.3 | 5.3 | 4.6 | 218127 |
| 1715809200 | 5.4 | -0.1 | -1.82 | 5.53 | 5.68 | 5.35 | 36940 |
| 1715722800 | 5.5 | -0.02 | -0.36 | 5.51 | 5.63 | 5.44 | 41400 |
| 1715636400 | 5.5199999 | 0.03 | 0.55 | 5.36 | 5.55 | 5.36 | 4612 |
| 1715377200 | 5.49 | 0.01 | 0.18 | 5.46 | 5.57 | 5.46 | 12300 |
| 1715290800 | 5.48 | -0.12 | -2.14 | 5.67 | 5.67 | 5.47 | 3676 |
| 1715204400 | 5.6 | 0.12 | 2.19 | 5.54 | 5.6 | 5.54 | 6250 |
| 1715118000 | 5.48 | 0.12 | 2.24 | 5.26 | 5.57 | 5.26 | 17269 |
| 1715031600 | 5.36 | -0.03 | -0.56 | 5.5 | 5.67 | 5.35 | 47543 |
| 1714772400 | 5.39 | -0.08 | -1.46 | 5.5 | 5.5 | 5.23 | 33358 |
| 1714686000 | 5.47 | 0.45 | 8.96 | 5.23 | 5.5 | 5.23 | 22072 |
| 1714599600 | 5.0199999 | 0.06 | 1.21 | 4.96 | 5.09 | 4.96 | 6217 |
| 1714513200 | 4.96 | 0.03 | 0.61 | 4.8 | 5.0199999 | 4.8 | 37962 |
| 1714426800 | 4.93 | -0.05 | -1.00 | 5 | 5.01 | 4.91 | 10225 |
| 1714167600 | 4.98 | -0.03 | -0.60 | 5 | 5.05 | 4.95 | 9325 |
| 1714081200 | 5.01 | -0.25 | -4.75 | 5.2 | 5.2 | 5 | 20700 |
| 1713994800 | 5.26 | 0.01 | 0.19 | 5.25 | 5.32 | 5.2 | 14766 |
| 1713908400 | 5.25 | 0.12 | 2.34 | 5 | 5.3099999 | 5 | 18674 |
| 1713822000 | 5.13 | 0.39 | 8.23 | 4.72 | 5.13 | 4.72 | 46987 |
| 1713562800 | 4.74 | -0.05 | -1.04 | 4.75 | 4.8 | 4.7 | 29150 |
| 1713476400 | 4.79 | -0.18 | -3.62 | 4.97 | 4.97 | 4.78 | 30294 |
| 1713390000 | 4.97 | -0.14 | -2.74 | 5.1 | 5.13 | 4.93 | 62192 |
| 1713303600 | 5.11 | -0.11 | -2.11 | 5.18 | 5.18 | 5.1 | 15505 |
| 1713217200 | 5.22 | -0.1 | -1.88 | 5.18 | 5.2699999 | 5.18 | 14276 |
| 1712958000 | 5.32 | -0.06 | -1.12 | 5.46 | 5.46 | 5.2699999 | 14275 |
| 1712871600 | 5.38 | -0.03 | -0.55 | 5.43 | 5.46 | 5.38 | 5460 |
| 1712785200 | 5.41 | -0.04 | -0.73 | 5.44 | 5.44 | 5.34 | 17325 |
| 1712698800 | 5.45 | -0.05 | -0.91 | 5.43 | 5.49 | 5.43 | 7124 |
| 1712612400 | 5.5 | 0 | 0.00 | 5.5199999 | 5.53 | 5.48 | 9400 |
| 1712353200 | 5.5 | -0.04 | -0.72 | 5.51 | 5.55 | 5.5 | 15927 |
| 1712266800 | 5.54 | -0.14 | -2.46 | 5.64 | 5.71 | 5.54 | 12015 |
| 1712180400 | 5.68 | -0.05 | -0.87 | 5.71 | 5.71 | 5.5599999 | 23152 |
| 1712094000 | 5.73 | -0.18 | -3.05 | 5.89 | 5.89 | 5.71 | 11853 |
| 1712007600 | 5.91 | -0.01 | -0.17 | 5.75 | 5.93 | 5.75 | 14950 |
| 1711662000 | 5.92 | 0.03 | 0.51 | 5.85 | 5.99 | 5.85 | 14425 |
| 1711575600 | 5.89 | 0.02 | 0.34 | 5.85 | 5.89 | 5.85 | 13415 |
| 1711489200 | 5.87 | 0 | 0.00 | 5.62 | 5.88 | 5.62 | 33209 |
| 1711402800 | 5.87 | 0 | 0.00 | 5.9 | 5.9 | 5.7699999 | 17473 |
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
