Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 1.06382978723 | 4.7 | 4.8 | 4.64 | 2689 | 4.71189476 | DE |
4 | 0.34 | 7.70975056689 | 4.41 | 4.92 | 4.39 | 5603 | 4.59599433 | DE |
12 | 0.35 | 7.95454545455 | 4.4 | 4.92 | 4.31 | 2792 | 4.55945242 | DE |
26 | 0.16 | 3.48583877996 | 4.59 | 4.92 | 4.25 | 1804 | 4.5343623 | DE |
52 | -1.05 | -18.1034482759 | 5.8 | 6.1 | 4.25 | 2028 | 5.0488974 | DE |
156 | -2.85 | -37.5 | 7.6 | 7.98 | 4.25 | 2832 | 5.56999219 | DE |
260 | -2.35 | -33.0985915493 | 7.1 | 7.98 | 4.25 | 2980 | 5.82904391 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 4.75 | 0 | 0.00 | 4.75 | 4.7699999 | 4.75 | 656 |
1739467800 | 4.75 | 0.04 | 0.85 | 4.69 | 4.7699999 | 4.68 | 3305 |
1739381400 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
1739295000 | 4.71 | -0.02 | -0.42 | 4.8 | 4.8 | 4.68 | 1982 |
1739208600 | 4.73 | 0.07 | 1.50 | 4.67 | 4.75 | 4.67 | 2309 |
1738949400 | 4.66 | -0.04 | -0.85 | 4.7 | 4.7 | 4.64 | 3160 |
1738863000 | 4.7 | 0.02 | 0.43 | 4.68 | 4.85 | 4.68 | 12196 |
1738776600 | 4.68 | -0.02 | -0.43 | 4.7 | 4.71 | 4.59 | 8983 |
1738690200 | 4.7 | 0.25 | 5.62 | 4.5599999 | 4.92 | 4.5599999 | 25450 |
1738603800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.42 | 272 |
1738344600 | 4.45 | 0 | 0.00 | 4.45 | 4.46 | 4.39 | 3892 |
1738258200 | 4.45 | -0.02 | -0.45 | 4.4 | 4.45 | 4.4 | 1819 |
1738171800 | 4.47 | 0.01 | 0.22 | 4.46 | 4.5 | 4.46 | 699 |
1738085400 | 4.46 | -0.03 | -0.67 | 4.49 | 4.53 | 4.46 | 740 |
1737999000 | 4.49 | 0.02 | 0.45 | 4.49 | 4.57 | 4.47 | 1326 |
1737739800 | 4.47 | 0.01 | 0.22 | 4.46 | 4.47 | 4.45 | 541 |
1737653400 | 4.46 | 0.01 | 0.22 | 4.46 | 4.46 | 4.45 | 30527 |
1737567000 | 4.45 | -0.08 | -1.77 | 4.5 | 4.54 | 4.45 | 2228 |
1737480600 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
1737394200 | 4.53 | 0.07 | 1.57 | 4.46 | 4.53 | 4.46 | 341 |
1737135000 | 4.46 | 0.05 | 1.13 | 4.41 | 4.46 | 4.41 | 1077 |
1737048600 | 4.41 | -0.09 | -2.00 | 4.51 | 4.5199999 | 4.3099999 | 6998 |
1736962200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1 |
1736875800 | 4.5 | 0.01 | 0.22 | 4.49 | 4.5 | 4.49 | 135 |
1736789400 | 4.49 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.47 | 1809 |
1736530200 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.5599999 | 4.5 | 1306 |
1736443800 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.5599999 | 4.51 | 767 |
1736357400 | 4.54 | 0.01 | 0.22 | 4.53 | 4.54 | 4.51 | 241 |
1736271000 | 4.53 | -0.01 | -0.22 | 4.54 | 4.54 | 4.5 | 1521 |
1736184600 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.5 | 2303 |
1735925400 | 4.54 | 0.05 | 1.11 | 4.49 | 4.54 | 4.47 | 960 |
1735839000 | 4.49 | 0.02 | 0.45 | 4.47 | 4.49 | 4.47 | 324 |
1735666200 | 4.47 | 0 | 0.00 | 4.47 | 4.48 | 4.47 | 106 |
1735579800 | 4.47 | 0.02 | 0.45 | 4.45 | 4.48 | 4.45 | 81 |
1735320600 | 4.45 | 0.01 | 0.23 | 4.44 | 4.46 | 4.44 | 385 |
1735061400 | 4.44 | 0.01 | 0.23 | 4.43 | 4.44 | 4.43 | 54 |
1734975000 | 4.43 | -0.05 | -1.12 | 4.48 | 4.5 | 4.39 | 3403 |
1734715800 | 4.48 | -0.03 | -0.67 | 4.51 | 4.54 | 4.48 | 633 |
1734629400 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 1 |
1734543000 | 4.51 | 0.01 | 0.22 | 4.47 | 4.51 | 4.44 | 2388 |
1734456600 | 4.5 | 0.03 | 0.67 | 4.47 | 4.5 | 4.47 | 306 |
1734370200 | 4.47 | -0.02 | -0.45 | 4.49 | 4.49 | 4.47 | 161 |
1734111000 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5599999 | 4.49 | 4700 |
1734024600 | 4.5 | 0.01 | 0.22 | 4.5 | 4.58 | 4.5 | 4072 |
1733938200 | 4.49 | -0.02 | -0.44 | 4.55 | 4.55 | 4.47 | 2435 |
1733851800 | 4.51 | 0.01 | 0.22 | 4.46 | 4.51 | 4.46 | 1062 |
1733765400 | 4.5 | 0.01 | 0.22 | 4.5199999 | 4.58 | 4.5 | 1467 |
1733506200 | 4.49 | 0.04 | 0.90 | 4.45 | 4.49 | 4.45 | 242 |
1733419800 | 4.45 | -0.03 | -0.67 | 4.48 | 4.51 | 4.45 | 797 |
1733333400 | 4.48 | 0.02 | 0.45 | 4.46 | 4.5199999 | 4.46 | 1193 |
1733247000 | 4.46 | -0.03 | -0.67 | 4.49 | 4.49 | 4.42 | 1316 |
1733160600 | 4.49 | -0.04 | -0.88 | 4.53 | 4.6 | 4.49 | 3390 |
1732901400 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 384 |
1732815000 | 4.53 | -0.05 | -1.09 | 4.58 | 4.65 | 4.5 | 2917 |
1732728600 | 4.58 | 0.04 | 0.88 | 4.54 | 4.59 | 4.54 | 2721 |
1732642200 | 4.54 | 0.06 | 1.34 | 4.48 | 4.54 | 4.48 | 827 |
1732555800 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5 | 4.48 | 454 |
1732296600 | 4.5 | 0.11 | 2.51 | 4.4 | 4.5 | 4.4 | 841 |
1732210200 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
1732123800 | 4.39 | -0.03 | -0.68 | 4.42 | 4.44 | 4.39 | 604 |
1732037400 | 4.42 | 0 | 0.00 | 4.42 | 4.43 | 4.42 | 50 |
1731951000 | 4.42 | 0.02 | 0.45 | 4.4 | 4.42 | 4.4 | 97 |
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