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 | 0.18 | 4.31654676259 | 4.17 | 4.39 | 4.17 | 184416 | 4.29240144 | DE |
| 4 | 0.39 | 9.84848484848 | 3.96 | 4.39 | 3.92 | 231478 | 4.19904971 | DE |
| 12 | 0.57 | 15.0793650794 | 3.78 | 4.39 | 3.75 | 343069 | 3.94593683 | DE |
| 26 | 0.81 | 22.8813559322 | 3.54 | 4.39 | 3.54 | 284906 | 3.86253431 | DE |
| 52 | 1.34 | 44.5182724252 | 3.01 | 4.39 | 2.98 | 259500 | 3.65687166 | DE |
| 156 | 1.45 | 50 | 2.9 | 4.39 | 2.1 | 293918 | 2.90424168 | DE |
| 260 | 0.83 | 23.5795454545 | 3.52 | 4.39 | 2.1 | 298367 | 2.88367164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 4.32 | -0.01 | -0.23 | 4.35 | 4.35 | 4.29 | 202151 |
| 1732770900 | 4.33 | 0.01 | 0.23 | 4.28 | 4.35 | 4.2699999 | 187181 |
| 1732684500 | 4.32 | 0.04 | 0.93 | 4.29 | 4.34 | 4.2699999 | 182835 |
| 1732598100 | 4.28 | 0.08 | 1.90 | 4.25 | 4.28 | 4.21 | 183372 |
| 1732511700 | 4.2 | 0.02 | 0.48 | 4.17 | 4.21 | 4.17 | 166542 |
| 1732252500 | 4.18 | -0.01 | -0.24 | 4.18 | 4.22 | 4.18 | 196819 |
| 1732166100 | 4.19 | 0.01 | 0.12 | 4.2 | 4.28 | 4.19 | 243691 |
| 1732079700 | 4.1849999 | -0.05 | -1.06 | 4.24 | 4.24 | 4.18 | 190589 |
| 1731993300 | 4.23 | -0.01 | -0.24 | 4.22 | 4.28 | 4.21 | 92917 |
| 1731906900 | 4.24 | -0.04 | -0.93 | 4.24 | 4.29 | 4.18 | 261768 |
| 1731647700 | 4.28 | 0 | 0.00 | 4.29 | 4.29 | 4.25 | 223714 |
| 1731561300 | 4.28 | 0.06 | 1.42 | 4.25 | 4.29 | 4.25 | 138362 |
| 1731474900 | 4.22 | 0 | 0.00 | 4.21 | 4.2699999 | 4.18 | 293216 |
| 1731388500 | 4.22 | 0 | 0.00 | 4.25 | 4.26 | 4.21 | 508821 |
| 1731302100 | 4.22 | 0.02 | 0.48 | 4.21 | 4.26 | 4.2 | 222844 |
| 1731042900 | 4.2 | 0.05 | 1.20 | 4.17 | 4.22 | 4.16 | 255272 |
| 1730956500 | 4.15 | 0.12 | 2.98 | 4.1 | 4.17 | 4.07 | 532190 |
| 1730870100 | 4.03 | 0.09 | 2.28 | 3.95 | 4.07 | 3.95 | 240136 |
| 1730783700 | 3.94 | -0.02 | -0.51 | 3.94 | 3.96 | 3.92 | 97172 |
| 1730697300 | 3.96 | 0.01 | 0.25 | 3.96 | 3.98 | 3.93 | 209973 |
| 1730438100 | 3.95 | 0 | 0.00 | 3.95 | 3.96 | 3.93 | 149680 |
| 1730351700 | 3.95 | -0.01 | -0.25 | 3.94 | 3.96 | 3.93 | 254429 |
| 1730265300 | 3.96 | 0.03 | 0.76 | 3.91 | 3.96 | 3.9 | 288264 |
| 1730178900 | 3.93 | 0.01 | 0.26 | 3.93 | 3.94 | 3.91 | 205305 |
| 1730092500 | 3.92 | 0.02 | 0.51 | 3.91 | 3.92 | 3.9 | 267093 |
| 1729833300 | 3.9 | 0.02 | 0.52 | 3.89 | 3.91 | 3.87 | 162560 |
| 1729746900 | 3.88 | -0.02 | -0.51 | 3.88 | 3.89 | 3.87 | 152682 |
| 1729660500 | 3.9 | 0 | 0.13 | 3.9 | 3.91 | 3.88 | 264772 |
| 1729574100 | 3.895 | -0.02 | -0.38 | 3.9 | 3.92 | 3.89 | 358006 |
| 1729487700 | 3.91 | -0.01 | -0.26 | 3.94 | 3.94 | 3.9 | 465436 |
| 1729228500 | 3.92 | -0.02 | -0.51 | 3.94 | 3.98 | 3.92 | 376175 |
| 1729142100 | 3.94 | 0.01 | 0.25 | 3.93 | 3.96 | 3.92 | 238240 |
| 1729055700 | 3.93 | 0.01 | 0.26 | 3.92 | 3.93 | 3.89 | 68390 |
| 1728969300 | 3.92 | 0.02 | 0.51 | 3.9 | 3.95 | 3.85 | 328120 |
| 1728882900 | 3.9 | 0.04 | 1.04 | 3.85 | 3.9 | 3.85 | 552645 |
| 1728623700 | 3.86 | 0 | 0.00 | 3.87 | 3.87 | 3.84 | 361496 |
| 1728537300 | 3.86 | 0.03 | 0.78 | 3.84 | 3.87 | 3.84 | 225657 |
| 1728450900 | 3.83 | -0.01 | -0.26 | 3.85 | 3.87 | 3.83 | 129372 |
| 1728364500 | 3.84 | -0.05 | -1.29 | 3.84 | 3.85 | 3.8 | 248536 |
| 1728278100 | 3.89 | 0.05 | 1.30 | 3.86 | 3.9 | 3.86 | 262553 |
| 1728022500 | 3.84 | 0.01 | 0.26 | 3.84 | 3.85 | 3.82 | 4826793 |
| 1727936100 | 3.83 | -0.03 | -0.78 | 3.87 | 3.87 | 3.8 | 1250135 |
| 1727849700 | 3.86 | 0.02 | 0.52 | 3.86 | 3.87 | 3.82 | 760349 |
| 1727763300 | 3.84 | -0.03 | -0.78 | 3.88 | 3.88 | 3.84 | 123910 |
| 1727676900 | 3.87 | -0.01 | -0.26 | 3.89 | 3.9 | 3.83 | 386823 |
| 1727417700 | 3.88 | 0 | 0.00 | 3.9 | 3.9 | 3.87 | 145076 |
| 1727331300 | 3.88 | -0.01 | -0.26 | 3.89 | 3.91 | 3.84 | 325379 |
| 1727244900 | 3.89 | -0.05 | -1.27 | 3.93 | 3.95 | 3.89 | 209466 |
| 1727158500 | 3.94 | -0.03 | -0.76 | 3.98 | 3.98 | 3.92 | 354774 |
| 1727072100 | 3.97 | 0 | 0.00 | 4.01 | 4.01 | 3.95 | 162163 |
| 1726812900 | 3.97 | -0.05 | -1.24 | 4.05 | 4.05 | 3.97 | 180426 |
| 1726726500 | 4.0199999 | 0.08 | 2.03 | 3.95 | 4.03 | 3.92 | 315472 |
| 1726640100 | 3.94 | 0.03 | 0.77 | 3.89 | 3.95 | 3.88 | 207670 |
| 1726553700 | 3.91 | 0.05 | 1.30 | 3.88 | 3.92 | 3.87 | 81733 |
| 1726467300 | 3.86 | 0.03 | 0.78 | 3.85 | 3.92 | 3.83 | 313811 |
| 1726208100 | 3.83 | 0.03 | 0.79 | 3.79 | 3.83 | 3.79 | 357249 |
| 1726121700 | 3.8 | 0.05 | 1.33 | 3.8 | 3.81 | 3.77 | 145273 |
| 1726035300 | 3.75 | -0.04 | -1.06 | 3.79 | 3.81 | 3.75 | 223593 |
| 1725948900 | 3.79 | 0 | 0.00 | 3.82 | 3.84 | 3.79 | 83015 |
| 1725862500 | 3.79 | -0.01 | -0.26 | 3.78 | 3.8 | 3.75 | 142025 |
| 1725603300 | 3.8 | 0 | 0.00 | 3.81 | 3.82 | 3.77 | 213508 |
| 1725516900 | 3.8 | -0.14 | -3.55 | 3.94 | 3.94 | 3.8 | 375423 |
| 1725430500 | 3.94 | 0.03 | 0.77 | 3.88 | 3.94 | 3.85 | 294842 |
| 1725344100 | 3.91 | 0.02 | 0.51 | 3.9 | 3.91 | 3.85 | 133026 |
| 1725257700 | 3.89 | 0.07 | 1.83 | 3.86 | 3.94 | 3.85 | 177601 |
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
