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 | 0.29 | 5.83501006036 | 4.97 | 5.58 | 4.75 | 4809460 | 5.2227589 | CS |
| 4 | 0.7 | 15.350877193 | 4.56 | 5.58 | 4.53 | 3606821 | 5.01288652 | CS |
| 12 | -0.18 | -3.30882352941 | 5.44 | 6.69 | 4.47 | 4029536 | 5.37674803 | CS |
| 26 | 0.53 | 11.2050739958 | 4.73 | 6.69 | 4.47 | 3816126 | 5.39294168 | CS |
| 52 | 1.45 | 38.0577427822 | 3.81 | 7.62 | 3.62 | 3902178 | 5.38800939 | CS |
| 156 | -12.09 | -69.6829971182 | 17.35 | 24.9 | 3.55 | 4144681 | 7.85515817 | CS |
| 260 | -6.64 | -55.7983193277 | 11.9 | 24.9 | 3.55 | 3861960 | 8.3905005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 5.26 | -0.03 | -0.57 | 5.3 | 5.38 | 5.18 | 4304600 |
| 1738618200 | 5.29 | -0.15 | -2.76 | 5.36 | 5.42 | 5.22 | 3660200 |
| 1738358940 | 5.44 | 0 | 0.00 | 5.45 | 5.58 | 5.39 | 4418800 |
| 1738272540 | 5.44 | 0.45 | 9.02 | 5.03 | 5.49 | 5.03 | 7109600 |
| 1738186200 | 4.99 | 0.19 | 3.96 | 4.84 | 5.08 | 4.84 | 5234400 |
| 1738099740 | 4.8 | -0.19 | -3.81 | 4.97 | 4.99 | 4.75 | 3624300 |
| 1738013340 | 4.99 | -0.07 | -1.38 | 5 | 5.1 | 4.93 | 4168200 |
| 1737754200 | 5.0599999 | -0.02 | -0.39 | 5.07 | 5.16 | 5.01 | 1760000 |
| 1737667740 | 5.08 | 0.07 | 1.40 | 5 | 5.08 | 4.92 | 3271700 |
| 1737581400 | 5.01 | -0.13 | -2.53 | 5.13 | 5.18 | 4.99 | 3221200 |
| 1737495000 | 5.14 | 0.04 | 0.78 | 5.05 | 5.21 | 5.03 | 3134700 |
| 1737408600 | 5.1 | -0.02 | -0.39 | 5.08 | 5.21 | 5.03 | 2142900 |
| 1737149400 | 5.12 | 0.07 | 1.39 | 5.1 | 5.12 | 5 | 3665900 |
| 1737062940 | 5.05 | -0.01 | -0.20 | 5.12 | 5.12 | 4.9 | 3450000 |
| 1736976540 | 5.0599999 | 0.44 | 9.52 | 4.64 | 5.0599999 | 4.63 | 3845500 |
| 1736890140 | 4.62 | 0.03 | 0.65 | 4.64 | 4.79 | 4.57 | 3423300 |
| 1736803740 | 4.59 | -0.05 | -1.08 | 4.64 | 4.68 | 4.5599999 | 2843600 |
| 1736544540 | 4.64 | -0.02 | -0.43 | 4.76 | 4.7699999 | 4.59 | 2277700 |
| 1736458140 | 4.66 | -0.13 | -2.71 | 4.79 | 4.85 | 4.65 | 2230200 |
| 1736371740 | 4.79 | 0.11 | 2.35 | 4.68 | 4.8 | 4.53 | 3594000 |
| 1736285400 | 4.68 | 0.15 | 3.31 | 4.5599999 | 4.7 | 4.53 | 4674600 |
| 1736198940 | 4.53 | -0.13 | -2.79 | 4.79 | 4.79 | 4.48 | 6921000 |
| 1735939740 | 4.66 | 0.14 | 3.10 | 4.51 | 4.7 | 4.47 | 6077500 |
| 1735853400 | 4.5199999 | -0.17 | -3.62 | 4.64 | 4.66 | 4.51 | 4418200 |
| 1735594200 | 4.69 | 0 | 0.00 | 4.69 | 4.88 | 4.65 | 4340200 |
| 1735334940 | 4.69 | -0.02 | -0.42 | 4.7 | 4.89 | 4.6 | 4153000 |
| 1735248540 | 4.71 | -0.04 | -0.84 | 4.8099999 | 4.83 | 4.69 | 4352600 |
| 1734989340 | 4.75 | -0.2 | -4.04 | 4.95 | 5.05 | 4.74 | 5774300 |
| 1734730200 | 4.95 | -0.02 | -0.40 | 4.92 | 5.1 | 4.9 | 4457300 |
| 1734643800 | 4.97 | -0.2 | -3.87 | 5.13 | 5.19 | 4.94 | 4774000 |
| 1734557400 | 5.17 | -0.36 | -6.51 | 5.44 | 5.5199999 | 5.01 | 4714200 |
| 1734470940 | 5.53 | -0.29 | -4.98 | 5.78 | 5.82 | 5.42 | 3898400 |
| 1734384540 | 5.82 | -0.08 | -1.36 | 5.88 | 6.04 | 5.79 | 3751400 |
| 1734125340 | 5.9 | -0.08 | -1.34 | 6 | 6.1 | 5.88 | 2239100 |
| 1734039000 | 5.98 | -0.25 | -4.01 | 6.2 | 6.2 | 5.83 | 3535600 |
| 1733952540 | 6.23 | 0.03 | 0.48 | 6.2 | 6.4 | 6.13 | 2282400 |
| 1733866140 | 6.2 | -0.11 | -1.74 | 6.36 | 6.39 | 6.08 | 3836900 |
| 1733779740 | 6.3099999 | 0.2 | 3.27 | 6.24 | 6.58 | 6.22 | 4316800 |
| 1733520600 | 6.11 | -0.42 | -6.43 | 6.55 | 6.69 | 5.91 | 5520100 |
| 1733434200 | 6.53 | 0.12 | 1.87 | 6.45 | 6.54 | 6.24 | 3765000 |
| 1733347800 | 6.41 | 0.21 | 3.39 | 6.2 | 6.43 | 6.2 | 2455200 |
| 1733261340 | 6.2 | -0.22 | -3.43 | 6.42 | 6.57 | 6.17 | 3083000 |
| 1733174940 | 6.42 | 0.07 | 1.10 | 6.34 | 6.5199999 | 6.22 | 3551200 |
| 1732915740 | 6.35 | 0.21 | 3.42 | 6.14 | 6.38 | 5.93 | 3985700 |
| 1732829400 | 6.14 | -0.25 | -3.91 | 6.39 | 6.39 | 5.95 | 3303900 |
| 1732743000 | 6.39 | -0.05 | -0.78 | 6.43 | 6.66 | 6.35 | 4658700 |
| 1732656600 | 6.44 | 0.28 | 4.55 | 6.16 | 6.47 | 6.15 | 3476900 |
| 1732570140 | 6.16 | -0.07 | -1.12 | 6.22 | 6.35 | 6.14 | 3804600 |
| 1732310940 | 6.23 | 0.37 | 6.31 | 5.94 | 6.24 | 5.93 | 6407500 |
| 1732224600 | 5.86 | 0.21 | 3.72 | 5.65 | 5.94 | 5.57 | 5320400 |
| 1732051800 | 5.65 | 0.29 | 5.41 | 5.39 | 5.65 | 5.29 | 5235400 |
| 1731965340 | 5.36 | 0.44 | 8.94 | 5.1 | 5.43 | 5.0599999 | 6174200 |
| 1731619800 | 4.92 | -0.21 | -4.09 | 5.14 | 5.16 | 4.92 | 3419400 |
| 1731533400 | 5.13 | -0.13 | -2.47 | 5.3 | 5.34 | 5.08 | 4156300 |
| 1731446940 | 5.26 | -0.22 | -4.01 | 5.44 | 5.51 | 5.26 | 2875400 |
| 1731360540 | 5.48 | 0.1 | 1.86 | 5.36 | 5.51 | 5.32 | 3678300 |
| 1731101400 | 5.38 | -0.67 | -11.07 | 5.95 | 5.95 | 5.26 | 9769100 |
| 1731014940 | 6.05 | -0.13 | -2.10 | 6.22 | 6.24 | 5.86 | 5771600 |
| 1730928600 | 6.18 | 0.01 | 0.16 | 5.99 | 6.18 | 5.94 | 3983900 |
| 1730842200 | 6.17 | 0.14 | 2.32 | 6.03 | 6.17 | 5.98 | 3477900 |
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
