Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.81 | -0.02 | -0.22% | 6.84 | 6.84 | 6.80 | 36,893 |
| May 09 2024 | 6.8253 | 0.07 | 0.97% | 6.78 | 6.8499 | 6.77 | 91,343 |
| May 08 2024 | 6.76 | 0.02 | 0.30% | 6.75 | 6.77 | 6.7201 | 33,647 |
| May 07 2024 | 6.74 | 0.03 | 0.45% | 6.74 | 6.75 | 6.71 | 47,431 |
| May 06 2024 | 6.71 | 0.04 | 0.68% | 6.70 | 6.7163 | 6.69 | 39,426 |
| May 03 2024 | 6.665 | 0.04 | 0.68% | 6.67 | 6.68 | 6.6424 | 37,129 |
| May 02 2024 | 6.62 | -0.01 | -0.15% | 6.64 | 6.6498 | 6.62 | 32,412 |
| May 01 2024 | 6.63 | 0.08 | 1.22% | 6.56 | 6.64 | 6.56 | 68,711 |
| Apr 30 2024 | 6.55 | -0.02 | -0.30% | 6.62 | 6.62 | 6.52 | 101,626 |
| Apr 29 2024 | 6.57 | 0.00 | 0.00% | 6.58 | 6.60 | 6.53 | 68,839 |
| Apr 26 2024 | 6.57 | 0.02 | 0.31% | 6.59 | 6.60 | 6.56 | 33,367 |
| Apr 25 2024 | 6.55 | -0.02 | -0.37% | 6.5383 | 6.57 | 6.53 | 14,332 |
| Apr 24 2024 | 6.5746 | 0.02 | 0.30% | 6.54 | 6.575 | 6.52 | 24,005 |
| Apr 23 2024 | 6.555 | 0.05 | 0.85% | 6.52 | 6.58 | 6.52 | 33,668 |
| Apr 22 2024 | 6.50 | 0.03 | 0.46% | 6.49 | 6.53 | 6.49 | 67,764 |
| Apr 19 2024 | 6.47 | 0.02 | 0.31% | 6.47 | 6.50 | 6.459 | 40,319 |
| Apr 18 2024 | 6.45 | 0.01 | 0.16% | 6.46 | 6.47 | 6.4134 | 31,542 |
| Apr 17 2024 | 6.44 | 0.07 | 1.11% | 6.37 | 6.46 | 6.37 | 45,564 |
| Apr 16 2024 | 6.369 | -0.03 | -0.48% | 6.36 | 6.39 | 6.34 | 31,885 |
| Apr 15 2024 | 6.40 | -0.10 | -1.54% | 6.48 | 6.53 | 6.40 | 30,968 |
| Apr 12 2024 | 6.50 | -0.10 | -1.52% | 6.56 | 6.5603 | 6.48 | 60,035 |
| Apr 11 2024 | 6.60 | 0.03 | 0.52% | 6.58 | 6.60 | 6.55 | 34,753 |
| Apr 10 2024 | 6.566 | -0.11 | -1.65% | 6.61 | 6.61 | 6.545 | 55,117 |
| Apr 09 2024 | 6.676 | 0.05 | 0.69% | 6.65 | 6.68 | 6.645 | 13,340 |
| Apr 08 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.61 | 35,378 |
| Apr 05 2024 | 6.63 | 0.03 | 0.45% | 6.59 | 6.66 | 6.59 | 37,932 |
| Apr 04 2024 | 6.60 | -0.06 | -0.90% | 6.63 | 6.69 | 6.5894 | 69,543 |
| Apr 03 2024 | 6.66 | 0.03 | 0.45% | 6.64 | 6.69 | 6.62 | 48,240 |
| Apr 02 2024 | 6.63 | -0.04 | -0.53% | 6.60 | 6.67 | 6.5905 | 42,717 |
| Apr 01 2024 | 6.665 | 0.03 | 0.38% | 6.64 | 6.6897 | 6.59 | 116,502 |
| Mar 28 2024 | 6.64 | 0.04 | 0.61% | 6.61 | 6.65 | 6.60 | 78,810 |
| Mar 27 2024 | 6.60 | 0.08 | 1.23% | 6.51 | 6.60 | 6.51 | 67,796 |
| Mar 26 2024 | 6.52 | 0.02 | 0.31% | 6.53 | 6.5406 | 6.50 | 73,698 |
| Mar 25 2024 | 6.50 | 0.01 | 0.18% | 6.50 | 6.52 | 6.485 | 72,982 |
| Mar 22 2024 | 6.4885 | 0.02 | 0.29% | 6.50 | 6.50 | 6.48 | 33,990 |
| Mar 21 2024 | 6.47 | -0.05 | -0.77% | 6.56 | 6.56 | 6.46 | 227,970 |
| Mar 20 2024 | 6.52 | 0.02 | 0.31% | 6.51 | 6.55 | 6.50 | 79,209 |
| Mar 19 2024 | 6.50 | 0.03 | 0.46% | 6.49 | 6.52 | 6.49 | 55,547 |
| Mar 18 2024 | 6.47 | -0.04 | -0.61% | 6.45 | 6.50 | 6.45 | 73,413 |
| Mar 15 2024 | 6.51 | 0.01 | 0.15% | 6.52 | 6.52 | 6.4852 | 30,187 |
| Mar 14 2024 | 6.50 | -0.07 | -1.07% | 6.58 | 6.58 | 6.45 | 71,046 |
| Mar 13 2024 | 6.57 | -0.01 | -0.14% | 6.53 | 6.5985 | 6.53 | 57,677 |
| Mar 12 2024 | 6.579 | -0.02 | -0.32% | 6.60 | 6.60 | 6.5499 | 70,649 |
| Mar 11 2024 | 6.60 | 0.04 | 0.61% | 6.58 | 6.60 | 6.57 | 26,686 |
| Mar 08 2024 | 6.56 | 0.07 | 1.08% | 6.52 | 6.59 | 6.4901 | 103,515 |
| Mar 07 2024 | 6.4897 | -0.01 | -0.16% | 6.50 | 6.52 | 6.47 | 120,270 |
| Mar 06 2024 | 6.50 | 0.05 | 0.78% | 6.47 | 6.54 | 6.47 | 40,669 |
| Mar 05 2024 | 6.45 | -0.03 | -0.46% | 6.53 | 6.5477 | 6.44 | 67,861 |
| Mar 04 2024 | 6.48 | -0.01 | -0.15% | 6.44 | 6.505 | 6.44 | 105,277 |
| Mar 01 2024 | 6.49 | 0.01 | 0.15% | 6.49 | 6.50 | 6.4501 | 62,857 |
| Feb 29 2024 | 6.48 | 0.03 | 0.47% | 6.50 | 6.51 | 6.45 | 42,461 |
| Feb 28 2024 | 6.45 | 0.02 | 0.31% | 6.40 | 6.47 | 6.40 | 56,668 |
| Feb 27 2024 | 6.43 | 0.01 | 0.16% | 6.42 | 6.48 | 6.42 | 65,734 |
| Feb 26 2024 | 6.42 | -0.07 | -1.08% | 6.51 | 6.51 | 6.40 | 66,178 |
| Feb 23 2024 | 6.49 | 0.02 | 0.35% | 6.49 | 6.53 | 6.47 | 53,994 |
| Feb 22 2024 | 6.4674 | 0.00 | -0.04% | 6.52 | 6.52 | 6.44 | 68,774 |
| Feb 21 2024 | 6.47 | 0.02 | 0.31% | 6.43 | 6.5099 | 6.43 | 34,679 |
| Feb 20 2024 | 6.45 | -0.02 | -0.31% | 6.48 | 6.50 | 6.44 | 42,676 |
| Feb 16 2024 | 6.47 | -0.06 | -0.92% | 6.50 | 6.50 | 6.42 | 70,368 |
| Feb 15 2024 | 6.53 | 0.03 | 0.46% | 6.53 | 6.5899 | 6.46 | 85,873 |
| Feb 14 2024 | 6.50 | -0.01 | -0.15% | 6.50 | 6.54 | 6.50 | 36,378 |
| Feb 13 2024 | 6.51 | -0.06 | -0.91% | 6.55 | 6.56 | 6.4633 | 110,236 |
| Feb 12 2024 | 6.57 | 0.03 | 0.46% | 6.52 | 6.6299 | 6.52 | 127,296 |
