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 | -0.25 | -5.11247443763 | 4.89 | 5.08 | 4.56 | 343257 | 4.89520167 | DR |
| 4 | 0.07 | 1.53172866521 | 4.57 | 5.08 | 4.25 | 486266 | 4.52439549 | DR |
| 12 | -0.01 | -0.215053763441 | 4.65 | 5.18 | 4.19 | 660780 | 4.58159981 | DR |
| 26 | -2.99 | -39.1874180865 | 7.63 | 8.25 | 4.19 | 510605 | 5.28735015 | DR |
| 52 | -4.61 | -49.8378378378 | 9.25 | 9.93 | 4.19 | 357136 | 6.21211678 | DR |
| 156 | -3.59 | -43.6208991495 | 8.23 | 12 | 4.19 | 428113 | 7.8161446 | DR |
| 260 | -29.5265 | -86.4194459485 | 34.1665 | 87.34 | 4.19 | 364478 | 11.8275284 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 4.64 | -0.1 | -2.11 | 4.58 | 4.68 | 4.5599999 | 363297 |
| 1739312940 | 4.74 | 0.01 | 0.21 | 4.76 | 4.76 | 4.7 | 136902 |
| 1739226000 | 4.73 | -0.09 | -1.87 | 4.66 | 4.734 | 4.64 | 287207 |
| 1738967160 | 4.82 | -0.1 | -2.03 | 4.93 | 4.95 | 4.8 | 267649 |
| 1738880400 | 4.92 | -0.09 | -1.80 | 4.88 | 4.93 | 4.85 | 319908 |
| 1738794000 | 5.01 | 0.41 | 8.91 | 4.89 | 5.08 | 4.74 | 704618 |
| 1738708080 | 4.6 | 0.15 | 3.37 | 4.51 | 4.67 | 4.495 | 515185 |
| 1738621740 | 4.45 | -0.08 | -1.77 | 4.3 | 4.455 | 4.29 | 476174 |
| 1738362000 | 4.53 | -0.14 | -3.00 | 4.5599999 | 4.58 | 4.5 | 232235 |
| 1738276080 | 4.67 | 0.15 | 3.32 | 4.63 | 4.7 | 4.595 | 304630 |
| 1738189740 | 4.5199999 | 0.17 | 3.91 | 4.45 | 4.5199999 | 4.45 | 370973 |
| 1738103280 | 4.35 | -0.08 | -1.81 | 4.53 | 4.53 | 4.28 | 374950 |
| 1738016820 | 4.43 | -0.06 | -1.34 | 4.405 | 4.46 | 4.4 | 336323 |
| 1737757440 | 4.49 | 0.05 | 1.13 | 4.5 | 4.54 | 4.46 | 451058 |
| 1737671220 | 4.44 | 0.19 | 4.47 | 4.33 | 4.46 | 4.3 | 717448 |
| 1737584640 | 4.25 | -0.25 | -5.56 | 4.28 | 4.34 | 4.25 | 677607 |
| 1737498540 | 4.5 | 0.15 | 3.45 | 4.35 | 4.61 | 4.3 | 815384 |
| 1737152880 | 4.35 | -0.01 | -0.23 | 4.32 | 4.38 | 4.32 | 279447 |
| 1737066420 | 4.36 | -0.18 | -3.96 | 4.37 | 4.385 | 4.3099999 | 1594241 |
| 1736979720 | 4.54 | 0.22 | 5.09 | 4.57 | 4.58 | 4.482 | 377117 |
| 1736893380 | 4.32 | -0.03 | -0.69 | 4.3 | 4.34 | 4.275 | 848786 |
| 1736806800 | 4.35 | 0.09 | 2.11 | 4.3 | 4.36 | 4.275 | 504382 |
| 1736547720 | 4.26 | -0.17 | -3.84 | 4.26 | 4.36 | 4.19 | 554733 |
| 1736375340 | 4.43 | -0.3 | -6.34 | 4.45 | 4.47 | 4.39 | 506826 |
| 1736288940 | 4.73 | -0.08 | -1.66 | 4.8 | 4.86 | 4.7 | 1441670 |
| 1736202360 | 4.8099999 | -0.05 | -1.03 | 4.765 | 4.83 | 4.7602 | 929748 |
| 1735942980 | 4.86 | 0.1 | 2.10 | 4.8 | 4.86 | 4.79 | 498631 |
| 1735856700 | 4.76 | 0.23 | 5.08 | 4.7699999 | 4.79 | 4.72 | 451154 |
| 1735683960 | 4.53 | -0.03 | -0.66 | 4.48 | 4.57 | 4.44 | 488933 |
| 1735597740 | 4.5599999 | -0.01 | -0.22 | 4.54 | 4.5599999 | 4.49 | 768681 |
| 1735338000 | 4.57 | -0.06 | -1.30 | 4.58 | 4.6 | 4.533 | 364545 |
| 1735252020 | 4.63 | 0.01 | 0.22 | 4.5599999 | 4.76 | 4.51 | 393086 |
| 1735078200 | 4.62 | 0.02 | 0.43 | 4.45 | 4.6449999 | 4.45 | 139322 |
| 1734992400 | 4.6 | 0.23 | 5.26 | 4.51 | 4.6 | 4.51 | 1064167 |
| 1734733200 | 4.37 | -0.05 | -1.13 | 4.33 | 4.39 | 4.3099999 | 970506 |
| 1734646800 | 4.42 | -0.01 | -0.23 | 4.43 | 4.47 | 4.42 | 1345373 |
| 1734560940 | 4.43 | 0.04 | 0.91 | 4.53 | 4.58 | 4.41 | 816799 |
| 1734474360 | 4.39 | -0.05 | -1.13 | 4.33 | 4.42 | 4.33 | 885773 |
| 1734388140 | 4.44 | 0 | 0.00 | 4.38 | 4.46 | 4.37 | 1586124 |
| 1734128940 | 4.44 | 0.01 | 0.23 | 4.46 | 4.475 | 4.41 | 550228 |
| 1734042480 | 4.43 | -0.17 | -3.70 | 4.5 | 4.55 | 4.43 | 614325 |
| 1733955900 | 4.6 | -0.1 | -2.13 | 4.58 | 4.601 | 4.53 | 652757 |
| 1733869200 | 4.7 | -0.05 | -1.05 | 4.71 | 4.72 | 4.67 | 625783 |
| 1733782800 | 4.75 | 0.18 | 3.94 | 4.73 | 4.79 | 4.73 | 587038 |
| 1733523600 | 4.57 | 0.03 | 0.66 | 4.5599999 | 4.58 | 4.53 | 493992 |
| 1733437500 | 4.54 | 0.06 | 1.34 | 4.5199999 | 4.5599999 | 4.5 | 628295 |
| 1733350980 | 4.48 | -0.53 | -10.58 | 4.6 | 4.6 | 4.445 | 1144249 |
| 1733264700 | 5.01 | -0.12 | -2.34 | 5.04 | 5.07 | 4.97 | 793975 |
| 1733178180 | 5.13 | -0.01 | -0.19 | 5.16 | 5.18 | 5.08 | 736261 |
| 1732918200 | 5.14 | 0.28 | 5.76 | 5.08 | 5.15 | 5.07 | 189123 |
| 1732746540 | 4.86 | 0.21 | 4.52 | 4.82 | 4.88 | 4.82 | 437423 |
| 1732660140 | 4.65 | -0.14 | -2.92 | 4.72 | 4.74 | 4.62 | 531600 |
| 1732573560 | 4.79 | 0.21 | 4.59 | 4.79 | 4.85 | 4.75 | 2217755 |
| 1732314000 | 4.58 | -0.04 | -0.87 | 4.5199999 | 4.59 | 4.5 | 1218299 |
| 1732227900 | 4.62 | -0.11 | -2.33 | 4.6 | 4.73 | 4.57 | 730847 |
| 1732141740 | 4.73 | 0.09 | 1.94 | 4.65 | 4.73 | 4.64 | 392673 |
| 1732054800 | 4.64 | -0.07 | -1.49 | 4.62 | 4.65 | 4.6 | 899747 |
| 1731968640 | 4.71 | -0.15 | -3.09 | 4.69 | 4.73 | 4.665 | 993046 |
| 1731709260 | 4.86 | 0.17 | 3.62 | 4.92 | 4.93 | 4.85 | 819435 |
| 1731622800 | 4.69 | 0.01 | 0.21 | 4.67 | 4.72 | 4.64 | 875558 |
| 1731536760 | 4.68 | 0.01 | 0.21 | 4.67 | 4.74 | 4.61 | 820774 |
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
