Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.647249190939 | 3.09 | 3.14 | 3.04 | 402748 | 3.06783286 | DE |
| 4 | -0.07 | -2.20125786164 | 3.18 | 3.23 | 3.04 | 322790 | 3.11400469 | DE |
| 12 | -0.01 | -0.320512820513 | 3.12 | 3.23 | 2.87 | 405288 | 3.05362235 | DE |
| 26 | 0.02 | 0.647249190939 | 3.09 | 3.23 | 2.87 | 417179 | 3.09729533 | DE |
| 52 | 0.22 | 7.6124567474 | 2.89 | 3.23 | 2.75 | 419956 | 3.00961771 | DE |
| 156 | 0.38 | 13.9194139194 | 2.73 | 3.23 | 2.27 | 429866 | 2.83072904 | DE |
| 260 | 1.53 | 96.835443038 | 1.58 | 3.23 | 0.66 | 695893 | 2.12697138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 3.06 | -0.04 | -1.29 | 3.08 | 3.1 | 3.04 | 461289 |
| 1732252500 | 3.1 | 0.03 | 0.98 | 3.08 | 3.1 | 3.06 | 262230 |
| 1732166100 | 3.07 | 0.01 | 0.33 | 3.05 | 3.09 | 3.05 | 361103 |
| 1732079700 | 3.06 | 0.01 | 0.33 | 3.06 | 3.09 | 3.04 | 435257 |
| 1731993300 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1 | 3.04 | 580996 |
| 1731906900 | 3.08 | -0.01 | -0.32 | 3.09 | 3.11 | 3.06 | 374153 |
| 1731647700 | 3.09 | -0.04 | -1.28 | 3.1 | 3.11 | 3.08 | 361259 |
| 1731561300 | 3.13 | 0.03 | 1.13 | 3.1 | 3.15 | 3.1 | 309942 |
| 1731474900 | 3.095 | -0.09 | -2.67 | 3.14 | 3.14 | 3.09 | 341133 |
| 1731388500 | 3.18 | 0.03 | 0.95 | 3.15 | 3.19 | 3.14 | 235932 |
| 1731302100 | 3.15 | 0 | 0.00 | 3.16 | 3.19 | 3.15 | 300501 |
| 1731042900 | 3.15 | -0.02 | -0.63 | 3.19 | 3.19 | 3.15 | 257789 |
| 1730956500 | 3.17 | -0.03 | -0.94 | 3.2 | 3.23 | 3.15 | 388735 |
| 1730870100 | 3.2 | 0.04 | 1.27 | 3.16 | 3.2 | 3.15 | 258909 |
| 1730783700 | 3.16 | 0.07 | 2.27 | 3.1 | 3.16 | 3.09 | 291264 |
| 1730697300 | 3.09 | -0.07 | -2.22 | 3.14 | 3.15 | 3.09 | 331358 |
| 1730438100 | 3.16 | 0.04 | 1.28 | 3.1 | 3.16 | 3.09 | 271732 |
| 1730351700 | 3.12 | 0.01 | 0.32 | 3.14 | 3.15 | 3.11 | 258425 |
| 1730265300 | 3.11 | -0.01 | -0.32 | 3.11 | 3.14 | 3.09 | 394150 |
| 1730178900 | 3.12 | -0.02 | -0.64 | 3.15 | 3.18 | 3.11 | 294848 |
| 1730092500 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.12 | 146076 |
| 1729833300 | 3.18 | 0.03 | 0.95 | 3.18 | 3.18 | 3.13 | 239216 |
| 1729746900 | 3.15 | 0.02 | 0.64 | 3.13 | 3.18 | 3.1 | 490220 |
| 1729660500 | 3.13 | 0.01 | 0.32 | 3.14 | 3.15 | 3.11 | 231883 |
| 1729574100 | 3.12 | -0.01 | -0.32 | 3.14 | 3.15 | 3.11 | 455433 |
| 1729487700 | 3.13 | 0.02 | 0.64 | 3.11 | 3.14 | 3.105 | 429397 |
| 1729228500 | 3.11 | -0.04 | -1.27 | 3.15 | 3.16 | 3.1 | 341423 |
| 1729142100 | 3.15 | 0 | 0.00 | 3.15 | 3.17 | 3.13 | 719021 |
| 1729055700 | 3.15 | 0.04 | 1.29 | 3.12 | 3.18 | 3.11 | 525977 |
| 1728969300 | 3.11 | 0.02 | 0.65 | 3.1 | 3.13 | 3.07 | 380295 |
| 1728882900 | 3.09 | 0.03 | 0.98 | 3.08 | 3.12 | 3.07 | 312463 |
| 1728623700 | 3.06 | -0.05 | -1.61 | 3.1 | 3.1 | 3.04 | 570362 |
| 1728537300 | 3.11 | 0.02 | 0.65 | 3.09 | 3.11 | 3.08 | 285948 |
| 1728450900 | 3.09 | 0.06 | 1.98 | 3.05 | 3.1 | 3.05 | 441413 |
| 1728364500 | 3.0299999 | -0.05 | -1.62 | 3.07 | 3.09 | 3.0099999 | 368371 |
| 1728278100 | 3.08 | -0.02 | -0.65 | 3.09 | 3.09 | 3.06 | 234348 |
| 1728022500 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.0299999 | 471169 |
| 1727936100 | 3.08 | 0 | 0.00 | 3.11 | 3.13 | 3.07 | 371773 |
| 1727849700 | 3.08 | -0.08 | -2.53 | 3.14 | 3.17 | 3.08 | 388526 |
| 1727763300 | 3.16 | 0.04 | 1.28 | 3.13 | 3.18 | 3.13 | 311719 |
| 1727676900 | 3.12 | 0.04 | 1.30 | 3.11 | 3.14 | 3.11 | 225835 |
| 1727417700 | 3.08 | 0.06 | 1.99 | 3.05 | 3.1 | 3.02 | 407270 |
| 1727331300 | 3.02 | -0.01 | -0.33 | 3.02 | 3.04 | 3.0099999 | 295108 |
| 1727244900 | 3.0299999 | 0.09 | 3.06 | 2.95 | 3.05 | 2.945 | 880084 |
| 1727158500 | 2.94 | 0.01 | 0.34 | 2.93 | 2.95 | 2.9049999 | 514958 |
| 1727072100 | 2.93 | -0.04 | -1.35 | 2.95 | 2.97 | 2.91 | 555005 |
| 1726812900 | 2.97 | 0.03 | 1.02 | 2.94 | 2.97 | 2.94 | 563665 |
| 1726726500 | 2.94 | 0.05 | 1.73 | 2.93 | 2.94 | 2.895 | 390607 |
| 1726640100 | 2.89 | 0.02 | 0.70 | 2.89 | 2.93 | 2.88 | 830680 |
| 1726553700 | 2.87 | -0.05 | -1.71 | 2.92 | 2.95 | 2.87 | 910467 |
| 1726467300 | 2.92 | -0.03 | -1.02 | 2.95 | 2.96 | 2.91 | 391280 |
| 1726208100 | 2.95 | 0.04 | 1.37 | 2.93 | 2.97 | 2.93 | 523535 |
| 1726121700 | 2.91 | -0.03 | -1.02 | 2.93 | 2.96 | 2.9 | 418800 |
| 1726035300 | 2.94 | 0.02 | 0.68 | 2.92 | 2.96 | 2.87 | 727648 |
| 1725948900 | 2.92 | -0.08 | -2.67 | 2.99 | 2.99 | 2.92 | 485218 |
| 1725862500 | 3 | -0.05 | -1.64 | 3.0099999 | 3.0099999 | 2.97 | 482122 |
| 1725603300 | 3.05 | -0.02 | -0.65 | 3.06 | 3.07 | 3.04 | 264245 |
| 1725516900 | 3.07 | 0.01 | 0.33 | 3.08 | 3.09 | 3.07 | 317901 |
| 1725430500 | 3.06 | -0.01 | -0.33 | 3.07 | 3.08 | 3.05 | 336054 |
| 1725344100 | 3.07 | -0.05 | -1.60 | 3.11 | 3.12 | 3.07 | 386256 |
| 1725257700 | 3.12 | -0.04 | -1.27 | 3.12 | 3.14 | 3.09 | 385787 |
| 1724998500 | 3.16 | 0.07 | 2.27 | 3.11 | 3.16 | 3.11 | 318258 |
| 1724912100 | 3.09 | 0 | 0.00 | 3.09 | 3.12 | 3.08 | 234807 |
| 1724825700 | 3.09 | 0.01 | 0.32 | 3.09 | 3.11 | 3.09 | 226106 |
| 1724739300 | 3.08 | 0.02 | 0.65 | 3.07 | 3.09 | 3.05 | 404777 |
| 1724652900 | 3.06 | 0.02 | 0.66 | 3.07 | 3.07 | 3.04 | 270124 |
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
