Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.43 | 13.5646687697 | 3.17 | 3.812 | 3.1 | 417578 | 3.55232517 | CS |
4 | 1.2 | 50 | 2.4 | 3.812 | 2.07 | 844279 | 3.27988956 | CS |
12 | 1.45 | 67.4418604651 | 2.15 | 3.812 | 1.905 | 334952 | 3.02806963 | CS |
26 | 2.18 | 153.521126761 | 1.42 | 3.812 | 1.21 | 269062 | 2.41240702 | CS |
52 | 1.82 | 102.247191011 | 1.78 | 3.812 | 1.21 | 284651 | 2.14990442 | CS |
156 | -17.68 | -83.0827067669 | 21.28 | 25.355 | 1.21 | 199014 | 5.72979126 | CS |
260 | -26.4 | -88 | 30 | 32.99 | 1.21 | 192950 | 7.30623589 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736379300 | 3.6 | -0.13 | -3.49 | 3.73 | 3.812 | 3.45 | 533715 |
1736292900 | 3.73 | 0.32 | 9.38 | 3.4 | 3.78 | 3.34 | 564084 |
1736206500 | 3.41 | 0.15 | 4.60 | 3.27 | 3.46 | 3.22 | 297692 |
1735947300 | 3.2599999 | 0.12 | 3.82 | 3.17 | 3.2799999 | 3.1 | 287769 |
1735860900 | 3.14 | -0.02 | -0.48 | 3.22 | 3.2295 | 3.0335 | 179803 |
1735688100 | 3.1549999 | 0.19 | 6.59 | 2.95 | 3.22 | 2.91 | 414817 |
1735601700 | 2.96 | -0.25 | -7.79 | 3.21 | 3.21 | 2.87 | 334451 |
1735342500 | 3.21 | 0.11 | 3.55 | 3.06 | 3.29 | 3.0299999 | 364039 |
1735256100 | 3.1 | 0.1 | 3.33 | 2.95 | 3.1 | 2.93 | 286164 |
1735077840 | 3 | 0.14 | 4.90 | 2.8 | 3.04 | 2.7519 | 250095 |
1734996900 | 2.86 | -0.53 | -15.63 | 3.2 | 3.35 | 2.82 | 1177069 |
1734737700 | 3.39 | 1.07 | 46.12 | 2.52 | 3.6 | 2.07 | 9104238 |
1734651300 | 2.32 | 0.03 | 1.31 | 2.34 | 2.34 | 2.265 | 362316 |
1734564900 | 2.29 | -0.1 | -4.18 | 2.4 | 2.4 | 2.27 | 61906 |
1734478500 | 2.39 | 0.01 | 0.42 | 2.37 | 2.39 | 2.25 | 99552 |
1734392100 | 2.38 | -0.03 | -1.24 | 2.41 | 2.45 | 2.3506999 | 76261 |
1734132900 | 2.41 | 0 | 0.00 | 2.42 | 2.42 | 2.312 | 81684 |
1734046500 | 2.41 | -0.01 | -0.41 | 2.45 | 2.45 | 2.38 | 57707 |
1733960100 | 2.42 | 0.03 | 1.26 | 2.39 | 2.47 | 2.32 | 119847 |
1733873700 | 2.39 | -0.08 | -3.24 | 2.48 | 2.48 | 2.36 | 69963 |
1733787300 | 2.47 | 0.05 | 2.07 | 2.42 | 2.47 | 2.41 | 51518 |
1733528100 | 2.42 | 0.06 | 2.54 | 2.36 | 2.45 | 2.36 | 51391 |
1733441700 | 2.36 | -0.09 | -3.67 | 2.46 | 2.5198999 | 2.355 | 71327 |
1733355300 | 2.45 | -0.03 | -1.21 | 2.47 | 2.6262 | 2.44 | 140517 |
1733268900 | 2.48 | 0.12 | 5.08 | 2.35 | 2.5099999 | 2.35 | 356230 |
1733182500 | 2.36 | 0.02 | 0.85 | 2.34 | 2.3775 | 2.3 | 46873 |
1732917840 | 2.34 | 0.06 | 2.63 | 2.27 | 2.36 | 2.27 | 44687 |
1732750500 | 2.2799999 | -0.03 | -1.30 | 2.33 | 2.38 | 2.275 | 77725 |
1732664100 | 2.31 | 0.09 | 4.05 | 2.24 | 2.31 | 2.22 | 74077 |
1732577700 | 2.22 | -0.08 | -3.48 | 2.31 | 2.345 | 2.17 | 374807 |
1732318500 | 2.3 | 0.02 | 0.88 | 2.3 | 2.33 | 2.25 | 55473 |
1732232100 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.4 | 2.23 | 196791 |
1732145700 | 2.22 | 0.01 | 0.45 | 2.2 | 2.2799999 | 2.2 | 62067 |
1732059300 | 2.21 | 0.06 | 2.79 | 2.14 | 2.23 | 2.12 | 113147 |
1731972900 | 2.15 | 0.04 | 1.90 | 2.15 | 2.18 | 2.14 | 87603 |
1731713700 | 2.11 | -0.06 | -2.76 | 2.14 | 2.17 | 2.02 | 179243 |
1731627300 | 2.17 | -0.01 | -0.23 | 2.2 | 2.2 | 2.12 | 79740 |
1731540900 | 2.175 | 0 | 0.23 | 2.12 | 2.21 | 2.11 | 225161 |
1731454500 | 2.17 | 0.07 | 3.33 | 2.1 | 2.4 | 2.065 | 358298 |
1731368100 | 2.1 | -0.03 | -1.18 | 2.09 | 2.12 | 1.98 | 103472 |
1731108900 | 2.125 | 0.02 | 1.19 | 2.13 | 2.175 | 2.0807 | 123904 |
1731022500 | 2.1 | -0.02 | -0.94 | 2.14 | 2.16 | 2.05 | 164421 |
1730936100 | 2.12 | 0.13 | 6.53 | 2.0099999 | 2.15 | 2.0099999 | 384702 |
1730849700 | 1.99 | 0.03 | 1.53 | 1.95 | 2.02 | 1.95 | 24167 |
1730763300 | 1.96 | -0.03 | -1.51 | 2 | 2.0148 | 1.95 | 24290 |
1730500500 | 1.99 | 0 | 0.00 | 1.99 | 2.0099999 | 1.965 | 25856 |
1730414100 | 1.99 | 0.03 | 1.53 | 1.96 | 1.99 | 1.94 | 32700 |
1730327700 | 1.96 | -0.03 | -1.51 | 1.99 | 2.0099999 | 1.96 | 17091 |
1730241300 | 1.99 | -0.04 | -1.97 | 2.04 | 2.04 | 1.97 | 38359 |
1730154900 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.06 | 1.98 | 43674 |
1729895700 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.05 | 1.92 | 59816 |
1729809300 | 1.95 | 0.02 | 1.04 | 1.93 | 1.9799 | 1.92 | 54447 |
1729722900 | 1.93 | -0.15 | -7.21 | 2.07 | 2.08 | 1.905 | 183538 |
1729636500 | 2.08 | -0.02 | -0.95 | 2.13 | 2.13 | 2.035 | 54338 |
1729550100 | 2.1 | -0.01 | -0.47 | 2.14 | 2.14 | 2.05 | 112796 |
1729290900 | 2.11 | -0.04 | -1.86 | 2.15 | 2.1741 | 2.07 | 126223 |
1729204500 | 2.15 | 0.01 | 0.47 | 2.11 | 2.1609 | 2.11 | 58786 |
1729118100 | 2.14 | 0.01 | 0.47 | 2.14 | 2.15 | 2.104 | 57178 |
1729031700 | 2.13 | -0.02 | -0.93 | 2.15 | 2.19 | 2.0857 | 55792 |
1728945300 | 2.15 | 0.1 | 4.88 | 2.0299999 | 2.16 | 2 | 131511 |
1728686100 | 2.05 | 0.06 | 3.02 | 1.99 | 2.07 | 1.952 | 92987 |
1728599700 | 1.99 | 0 | 0.00 | 1.96 | 1.99 | 1.9 | 71591 |
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