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 | -0.48 | -9.52380952381 | 5.04 | 5.1 | 4.41 | 15756540 | 4.69548207 | CS |
| 4 | 0.44 | 10.6796116505 | 4.12 | 5.12 | 3.94 | 9388558 | 4.61566961 | CS |
| 12 | -0.03 | -0.653594771242 | 4.59 | 5.12 | 3.67 | 8821932 | 4.31999441 | CS |
| 26 | 0.83 | 22.2520107239 | 3.73 | 5.92 | 3.43 | 11273943 | 4.58385207 | CS |
| 52 | 1.48 | 48.0519480519 | 3.08 | 5.92 | 3.08 | 12194948 | 4.36518687 | CS |
| 156 | -13.08 | -74.1496598639 | 17.64 | 19.93 | 3.03 | 12320380 | 6.68499198 | CS |
| 260 | -9.72 | -68.0672268908 | 14.28 | 28.78 | 3.03 | 9911515 | 8.81220669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 4.5599999 | 0.08 | 1.79 | 4.51 | 4.64 | 4.45 | 8796700 |
| 1738790940 | 4.48 | 0.01 | 0.22 | 4.46 | 4.57 | 4.41 | 6244800 |
| 1738704600 | 4.47 | -0.13 | -2.83 | 4.6 | 4.65 | 4.45 | 10872400 |
| 1738618200 | 4.6 | -0.09 | -1.92 | 4.66 | 4.68 | 4.55 | 11108800 |
| 1738358940 | 4.69 | -0.17 | -3.50 | 4.85 | 4.91 | 4.64 | 20350700 |
| 1738272540 | 4.86 | -0.11 | -2.21 | 5.04 | 5.1 | 4.7699999 | 30206000 |
| 1738186200 | 4.97 | 0.14 | 2.90 | 4.84 | 5.12 | 4.8 | 11068300 |
| 1738099740 | 4.83 | -0.06 | -1.23 | 4.88 | 4.92 | 4.76 | 5607600 |
| 1738013340 | 4.89 | 0.19 | 4.04 | 4.7 | 4.98 | 4.68 | 13258900 |
| 1737754200 | 4.7 | 0.09 | 1.95 | 4.65 | 4.79 | 4.6 | 8444200 |
| 1737667740 | 4.61 | -0.09 | -1.91 | 4.7 | 4.7699999 | 4.53 | 11199500 |
| 1737581400 | 4.7 | 0.2 | 4.44 | 4.51 | 4.7 | 4.45 | 19081700 |
| 1737495000 | 4.5 | 0.03 | 0.67 | 4.41 | 4.5599999 | 4.28 | 6827500 |
| 1737408600 | 4.47 | 0 | 0.00 | 4.48 | 4.57 | 4.37 | 2542000 |
| 1737149400 | 4.47 | 0 | 0.00 | 4.48 | 4.53 | 4.41 | 2487400 |
| 1737062940 | 4.47 | -0.05 | -1.11 | 4.53 | 4.54 | 4.38 | 3542300 |
| 1736976540 | 4.5199999 | 0.22 | 5.12 | 4.3 | 4.57 | 4.28 | 8491400 |
| 1736890140 | 4.3 | 0.2 | 4.88 | 4.15 | 4.3 | 4.05 | 6202400 |
| 1736803740 | 4.1 | 0.04 | 0.99 | 4.2699999 | 4.46 | 4.1 | 10699300 |
| 1736544540 | 4.0599999 | 0.06 | 1.50 | 4 | 4.09 | 3.94 | 5175800 |
| 1736458140 | 4 | -0.12 | -2.91 | 4.12 | 4.12 | 4 | 4053300 |
| 1736371740 | 4.12 | -0.18 | -4.19 | 4.21 | 4.2699999 | 4.0199999 | 7438400 |
| 1736285400 | 4.3 | 0.02 | 0.47 | 4.28 | 4.39 | 4.14 | 7724000 |
| 1736198940 | 4.28 | 0.26 | 6.47 | 4.0199999 | 4.28 | 4.01 | 8537500 |
| 1735939740 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0599999 | 3.95 | 4321400 |
| 1735853400 | 4 | -0.07 | -1.72 | 4.01 | 4.07 | 3.95 | 6531200 |
| 1735594200 | 4.07 | -0.08 | -1.93 | 4.09 | 4.18 | 3.95 | 4733200 |
| 1735334940 | 4.15 | 0.15 | 3.75 | 4.03 | 4.18 | 3.99 | 8915300 |
| 1735248540 | 4 | 0.08 | 2.04 | 3.9 | 4.05 | 3.82 | 11993800 |
| 1734989340 | 3.92 | -0.01 | -0.25 | 3.89 | 3.92 | 3.76 | 5525200 |
| 1734730200 | 3.93 | 0.16 | 4.24 | 3.78 | 3.95 | 3.73 | 12925200 |
| 1734643800 | 3.77 | 0.02 | 0.53 | 3.74 | 3.84 | 3.7 | 5531100 |
| 1734557400 | 3.75 | -0.17 | -4.34 | 3.88 | 3.94 | 3.67 | 8819700 |
| 1734470940 | 3.92 | 0.03 | 0.77 | 3.87 | 3.96 | 3.78 | 4236600 |
| 1734384540 | 3.89 | -0.01 | -0.26 | 3.96 | 3.99 | 3.88 | 5305200 |
| 1734125340 | 3.9 | 0 | 0.00 | 3.9 | 4.03 | 3.87 | 6677500 |
| 1734039000 | 3.9 | -0.46 | -10.55 | 4.21 | 4.35 | 3.9 | 13734700 |
| 1733952540 | 4.36 | 0.26 | 6.34 | 4.1 | 4.36 | 4.08 | 7306600 |
| 1733866140 | 4.1 | 0.29 | 7.61 | 3.9 | 4.14 | 3.8 | 10448200 |
| 1733779740 | 3.81 | -0.18 | -4.51 | 3.98 | 4.1 | 3.75 | 10485900 |
| 1733520600 | 3.99 | -0.21 | -5.00 | 4.2 | 4.22 | 3.99 | 6300700 |
| 1733434200 | 4.2 | 0.08 | 1.94 | 4.21 | 4.2699999 | 4.15 | 6549900 |
| 1733347800 | 4.12 | -0.1 | -2.37 | 4.22 | 4.3099999 | 4.12 | 4822600 |
| 1733261340 | 4.22 | -0.18 | -4.09 | 4.37 | 4.5 | 4.22 | 5786500 |
| 1733174940 | 4.4 | 0.1 | 2.33 | 4.26 | 4.51 | 4.23 | 7085000 |
| 1732915740 | 4.3 | 0.16 | 3.86 | 4.16 | 4.34 | 4.12 | 14353100 |
| 1732829400 | 4.14 | -0.15 | -3.50 | 4.25 | 4.2699999 | 4.12 | 9987800 |
| 1732743000 | 4.29 | -0.21 | -4.67 | 4.46 | 4.54 | 4.29 | 11464600 |
| 1732656600 | 4.5 | 0.02 | 0.45 | 4.48 | 4.6 | 4.33 | 16687100 |
| 1732570140 | 4.48 | 0.18 | 4.19 | 4.3 | 4.51 | 4.2699999 | 3899200 |
| 1732310940 | 4.3 | 0.16 | 3.86 | 4.16 | 4.3 | 4.15 | 4502500 |
| 1732224600 | 4.14 | -0.14 | -3.27 | 4.29 | 4.3099999 | 4.14 | 10168300 |
| 1732051800 | 4.28 | -0.02 | -0.47 | 4.3 | 4.39 | 4.23 | 16186600 |
| 1731965340 | 4.3 | 0 | 0.00 | 4.3099999 | 4.4 | 4.22 | 7021000 |
| 1731619800 | 4.3 | -0.54 | -11.16 | 4.59 | 4.59 | 4.3 | 13174200 |
| 1731533400 | 4.84 | -0.08 | -1.63 | 4.95 | 4.99 | 4.83 | 8309000 |
| 1731446940 | 4.92 | -0.06 | -1.20 | 5 | 5 | 4.88 | 8727000 |
| 1731360540 | 4.98 | 0.09 | 1.84 | 4.89 | 5.07 | 4.88 | 11188000 |
| 1731101400 | 4.89 | -0.11 | -2.20 | 5 | 5 | 4.73 | 19676200 |
| 1731014940 | 5 | -0.85 | -14.53 | 5.9 | 5.9 | 5 | 32614300 |
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
