Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -1.66666666667 | 2.4 | 2.46 | 2.35 | 1053298 | 2.41036574 | DE |
4 | 0.01 | 0.425531914894 | 2.35 | 2.46 | 2.21 | 1034180 | 2.33190224 | DE |
12 | -0.09 | -3.67346938776 | 2.45 | 2.66 | 2.13 | 1215916 | 2.37808772 | DE |
26 | 0.43 | 22.2797927461 | 1.93 | 2.66 | 1.895 | 1535253 | 2.26999619 | DE |
52 | 0.46 | 24.2105263158 | 1.9 | 2.66 | 1.735 | 1393693 | 2.14722045 | DE |
156 | 0.05 | 2.1645021645 | 2.31 | 2.66 | 1.14 | 1192404 | 1.95349208 | DE |
260 | 0.56 | 31.1111111111 | 1.8 | 3.08 | 0.555 | 1429798 | 1.85725541 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736486100 | 2.36 | -0.02 | -0.84 | 2.39 | 2.39 | 2.35 | 412198 |
1736399700 | 2.38 | -0.03 | -1.24 | 2.4 | 2.42 | 2.36 | 729896 |
1736313300 | 2.41 | -0.01 | -0.41 | 2.43 | 2.46 | 2.4 | 1321856 |
1736226900 | 2.42 | -0.01 | -0.41 | 2.44 | 2.45 | 2.41 | 1875893 |
1736140500 | 2.43 | 0.04 | 1.67 | 2.4 | 2.43 | 2.37 | 1038221 |
1735881300 | 2.39 | 0.03 | 1.27 | 2.4 | 2.43 | 2.37 | 464298 |
1735794900 | 2.36 | 0.02 | 0.85 | 2.4 | 2.4049999 | 2.35 | 566224 |
1735617660 | 2.34 | -0.06 | -2.50 | 2.41 | 2.42 | 2.34 | 235238 |
1735535700 | 2.4 | 0.02 | 0.84 | 2.4 | 2.41 | 2.3849999 | 446682 |
1735276500 | 2.38 | -0.02 | -0.83 | 2.4 | 2.43 | 2.38 | 658609 |
1735014060 | 2.4 | 0.06 | 2.56 | 2.3 | 2.4 | 2.3 | 398226 |
1734930900 | 2.34 | 0.09 | 4.00 | 2.3 | 2.35 | 2.2599999 | 874400 |
1734671700 | 2.25 | 0 | 0.00 | 2.27 | 2.2799999 | 2.23 | 854683 |
1734585300 | 2.25 | -0.08 | -3.43 | 2.33 | 2.33 | 2.25 | 1322159 |
1734498900 | 2.33 | 0.02 | 0.87 | 2.32 | 2.36 | 2.275 | 1583805 |
1734412500 | 2.31 | 0.04 | 1.54 | 2.2599999 | 2.33 | 2.2599999 | 1311658 |
1734326100 | 2.275 | 0.02 | 0.66 | 2.25 | 2.285 | 2.23 | 1431297 |
1734066900 | 2.2599999 | -0.01 | -0.22 | 2.2599999 | 2.27 | 2.21 | 1202564 |
1733980500 | 2.265 | -0.1 | -4.03 | 2.35 | 2.37 | 2.215 | 1995248 |
1733894100 | 2.36 | -0.07 | -2.88 | 2.44 | 2.44 | 2.36 | 1125584 |
1733807700 | 2.43 | -0.04 | -1.62 | 2.47 | 2.5 | 2.41 | 667384 |
1733721300 | 2.47 | -0.07 | -2.56 | 2.55 | 2.57 | 2.45 | 1061003 |
1733462100 | 2.535 | -0.07 | -2.50 | 2.6 | 2.66 | 2.5299999 | 2041502 |
1733375700 | 2.6 | 0.06 | 2.36 | 2.52 | 2.6 | 2.52 | 1359834 |
1733289300 | 2.54 | -0.02 | -0.78 | 2.54 | 2.58 | 2.525 | 1112724 |
1733202900 | 2.56 | 0.02 | 0.79 | 2.57 | 2.58 | 2.52 | 1147927 |
1733116500 | 2.54 | 0.06 | 2.42 | 2.48 | 2.585 | 2.475 | 2189312 |
1732857300 | 2.48 | 0.09 | 3.77 | 2.39 | 2.5 | 2.39 | 1348940 |
1732770900 | 2.39 | 0 | 0.00 | 2.42 | 2.43 | 2.39 | 775282 |
1732684500 | 2.39 | 0.02 | 0.84 | 2.4 | 2.43 | 2.38 | 969607 |
1732598100 | 2.37 | 0.07 | 3.04 | 2.3 | 2.38 | 2.275 | 1371334 |
1732511700 | 2.3 | 0.04 | 1.77 | 2.25 | 2.31 | 2.24 | 1621148 |
1732252500 | 2.2599999 | 0.02 | 0.89 | 2.2599999 | 2.3 | 2.24 | 3104547 |
1732166100 | 2.24 | -0.27 | -10.76 | 2.37 | 2.37 | 2.13 | 6378010 |
1732079700 | 2.5099999 | 0.02 | 0.80 | 2.5099999 | 2.55 | 2.465 | 1767159 |
1731993300 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.5299999 | 2.46 | 1119992 |
1731906900 | 2.5099999 | 0.04 | 1.62 | 2.46 | 2.52 | 2.44 | 1645789 |
1731647700 | 2.47 | 0.03 | 1.23 | 2.42 | 2.49 | 2.42 | 935974 |
1731561300 | 2.44 | 0.02 | 0.83 | 2.43 | 2.45 | 2.4 | 1036257 |
1731474900 | 2.42 | -0.04 | -1.63 | 2.43 | 2.47 | 2.41 | 814039 |
1731388500 | 2.46 | 0.11 | 4.68 | 2.35 | 2.46 | 2.34 | 1489534 |
1731302100 | 2.35 | 0.02 | 0.86 | 2.35 | 2.37 | 2.33 | 453942 |
1731042900 | 2.33 | 0.05 | 2.19 | 2.33 | 2.35 | 2.2799999 | 964352 |
1730956500 | 2.2799999 | -0.08 | -3.18 | 2.36 | 2.36 | 2.2799999 | 577437 |
1730870100 | 2.355 | 0.04 | 1.51 | 2.31 | 2.36 | 2.31 | 613939 |
1730783700 | 2.32 | -0.01 | -0.43 | 2.31 | 2.34 | 2.3 | 655042 |
1730697300 | 2.33 | 0.03 | 1.30 | 2.31 | 2.33 | 2.27 | 926346 |
1730438100 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.3 | 510285 |
1730351700 | 2.38 | 0.03 | 1.28 | 2.36 | 2.4 | 2.33 | 1029805 |
1730265300 | 2.35 | -0.02 | -0.84 | 2.35 | 2.4049999 | 2.33 | 1367287 |
1730178900 | 2.37 | 0.05 | 2.16 | 2.32 | 2.37 | 2.31 | 1379623 |
1730092500 | 2.32 | -0.03 | -1.28 | 2.34 | 2.34 | 2.29 | 777251 |
1729833300 | 2.35 | -0.01 | -0.42 | 2.37 | 2.38 | 2.32 | 1449707 |
1729746900 | 2.36 | 0 | 0.00 | 2.35 | 2.38 | 2.32 | 1318443 |
1729660500 | 2.36 | 0.01 | 0.43 | 2.35 | 2.375 | 2.33 | 903374 |
1729574100 | 2.35 | -0.01 | -0.42 | 2.38 | 2.395 | 2.33 | 712651 |
1729487700 | 2.36 | -0.05 | -2.07 | 2.43 | 2.43 | 2.35 | 479192 |
1729228500 | 2.41 | -0.04 | -1.63 | 2.47 | 2.47 | 2.39 | 1183099 |
1729142100 | 2.45 | 0 | 0.00 | 2.45 | 2.48 | 2.44 | 1341517 |
1729055700 | 2.45 | 0.01 | 0.41 | 2.43 | 2.47 | 2.41 | 1665572 |
1728969300 | 2.44 | 0.05 | 2.09 | 2.4 | 2.45 | 2.39 | 1420175 |
1728882900 | 2.39 | 0.04 | 1.70 | 2.33 | 2.4 | 2.33 | 1049092 |
1728623700 | 2.35 | 0.02 | 0.86 | 2.32 | 2.37 | 2.305 | 806075 |
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