Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.73 | -28.0844155844 | 6.16 | 6.4 | 3.86 | 735975 | 4.48035685 | CS |
4 | 4.3833 | 9386.08137045 | 0.0467 | 20.84 | 0.0275 | 73488163 | 0.12619242 | CS |
12 | 4.255 | 2431.42857143 | 0.175 | 20.84 | 0.0275 | 39265001 | 0.13485646 | CS |
26 | 4.2 | 1826.08695652 | 0.23 | 20.84 | 0.0275 | 17450559 | 0.13604054 | CS |
52 | 2.61 | 143.406593407 | 1.82 | 20.84 | 0.0275 | 9625164 | 0.15675344 | CS |
156 | -41.97 | -90.4525862069 | 46.4 | 64.8 | 0.0275 | 4003532 | 2.50420363 | CS |
260 | -41.97 | -90.4525862069 | 46.4 | 64.8 | 0.0275 | 4003532 | 2.50420363 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 4.5 | -0.23 | -4.86 | 4.76 | 4.76 | 4.28 | 111516 |
1739489700 | 4.73 | 0.05 | 1.07 | 4.32 | 4.88 | 4.26 | 193750 |
1739403300 | 4.68 | 0.49 | 11.69 | 4.21 | 5.34 | 3.86 | 706394 |
1739316900 | 4.19 | -0.48 | -10.28 | 4.7699999 | 5.04 | 4.09 | 2093020 |
1739230500 | 4.67 | -0.69 | -12.87 | 5.07 | 5.1902 | 4.5106 | 269177 |
1738971300 | 5.36 | -0.91 | -14.51 | 6.16 | 6.4 | 4.6801 | 417533 |
1738884900 | 6.2699999 | -0.24 | -3.69 | 6.55 | 6.98 | 6.24 | 322001 |
1738798500 | 6.51 | -0.31 | -4.55 | 6.8 | 7.64 | 6.1 | 646098 |
1738712100 | 6.82 | 0.17 | 2.56 | 7.94 | 8.77 | 6.75 | 6878371 |
1738625700 | 6.65 | -0.45 | -6.34 | 6.83 | 7.84 | 6.55 | 279075 |
1738366500 | 7.1 | -1.3 | -15.48 | 7.81 | 8.35 | 6.2699999 | 667804 |
1738280100 | 8.4 | -0.81 | -8.82 | 8.25 | 20.84 | 7.5 | 3257398 |
1738193700 | 9.2125 | -1.41 | -13.25 | 10.72 | 10.72 | 9.2125 | 148311 |
1738107300 | 10.6195 | -2.18 | -17.02 | 11.423499 | 11.524 | 9.4135 | 199003 |
1738020900 | 12.796999 | -5.59 | -30.42 | 14.739999 | 14.739999 | 12.73 | 337196 |
1737761700 | 18.3915 | 4.49 | 32.29 | 23.517 | 25.661 | 17.889 | 2369479 |
1737675300 | 13.9025 | 0 | 0.00 | 13.9025 | 13.9025 | 13.9025 | 0 |
1737588900 | 13.9025 | -0.34 | -2.35 | 15.075 | 15.41 | 13.601 | 236164 |
1737502500 | 14.2375 | 0.07 | 0.47 | 14.0365 | 15.075 | 12.73 | 327951 |
1737156900 | 14.170499 | -0.9 | -6.00 | 15.644499 | 16.213999 | 13.735 | 283553 |
1737070500 | 15.075 | 0.84 | 5.88 | 16.113499 | 17.6545 | 14.2375 | 801334 |
1736984100 | 14.2375 | -17.86 | -55.64 | 15.4435 | 15.4435 | 11.055 | 497866 |
1736897700 | 32.092999 | -4.49 | -12.27 | 36.448 | 36.448 | 31.9255 | 14760 |
1736811300 | 36.582 | -2.71 | -6.91 | 39.463 | 39.463 | 35.577 | 11919 |
1736552100 | 39.2955 | -7.07 | -15.25 | 45.0575 | 45.9955 | 38.525 | 16466 |
1736379300 | 46.364 | -6.83 | -12.85 | 52.863 | 52.863 | 45.1245 | 18805 |
1736292900 | 53.198 | -3.82 | -6.70 | 53.935 | 60.1325 | 50.719 | 41638 |
1736206500 | 57.016999 | -42.95 | -42.96 | 75.375 | 79.864 | 56.28 | 101201 |
1735947300 | 99.964 | 52.39 | 110.14 | 49.58 | 129.6115 | 46.9335 | 904936 |
1735860900 | 47.569999 | -0.67 | -1.39 | 48.7425 | 50.1495 | 43.952 | 3286 |
1735688100 | 48.239999 | -0.27 | -0.55 | 50.2165 | 51.925 | 43.952 | 4664 |
1735601700 | 48.508 | 1.07 | 2.26 | 47.904999 | 48.574999 | 43.080999 | 3003 |
1735342500 | 47.436 | -0.1 | -0.21 | 50.4175 | 50.4175 | 44.9235 | 3201 |
1735256100 | 47.5365 | 4.66 | 10.86 | 43.181499 | 47.838 | 41.205 | 4167 |
1735077840 | 42.88 | 0.47 | 1.11 | 43.885 | 43.885 | 40.199999 | 1027 |
1734996900 | 42.410999 | 0.57 | 1.36 | 41.205 | 45.158 | 40.5685 | 1958 |
1734737700 | 41.8415 | 3.45 | 8.99 | 33.5 | 45.225 | 33.5 | 6432 |
1734651300 | 38.391 | 0.67 | 1.78 | 39.6975 | 39.6975 | 36.85 | 1298 |
1734564900 | 37.721 | 0.03 | 0.09 | 36.85 | 39.195 | 36.146499 | 3970 |
1734478500 | 37.6875 | 3.02 | 8.70 | 33.634 | 38.19 | 33.634 | 2549 |
1734392100 | 34.6725 | -0.5 | -1.43 | 36.85 | 36.85 | 33.5 | 1761 |
1734132900 | 35.175 | -3.02 | -7.89 | 38.525 | 39.53 | 34.3375 | 3489 |
1734046500 | 38.19 | -2.61 | -6.40 | 42.545 | 43.516499 | 36.8165 | 4244 |
1733960100 | 40.803 | -19.5 | -32.33 | 53.265 | 53.265 | 40.199999 | 14736 |
1733873700 | 60.3 | 2.01 | 3.45 | 57.285 | 68.339999 | 57.1175 | 21531 |
1733787300 | 58.29 | 3.35 | 6.10 | 60.3 | 60.3 | 55.509499 | 625 |
1733528100 | 54.94 | -1.44 | -2.55 | 56.95 | 57.083999 | 54.605 | 523 |
1733441700 | 56.3805 | -3.82 | -6.34 | 58.624999 | 60.3 | 55.275 | 1230 |
1733355300 | 60.1995 | 0.23 | 0.39 | 60.3 | 62.2765 | 56.95 | 1366 |
1733268900 | 59.965 | -0.34 | -0.56 | 60.3 | 60.3 | 58.633374 | 435 |
1733182500 | 60.3 | -0.34 | -0.55 | 60.3335 | 61.975 | 59.362 | 448 |
1732917840 | 60.635 | 1.27 | 2.14 | 58.29 | 61.5395 | 57.62 | 434 |
1732750500 | 59.362 | -1.34 | -2.21 | 61.137499 | 62.1425 | 59.362 | 751 |
1732664100 | 60.702 | 1.57 | 2.66 | 59.1945 | 62.31 | 59.1945 | 789 |
1732577700 | 59.1275 | 0.23 | 0.40 | 60.97 | 60.97 | 59.0605 | 270 |
1732318500 | 58.893 | -1.04 | -1.73 | 58.624999 | 60.735499 | 58.624999 | 372 |
1732232100 | 59.9315 | 0.84 | 1.42 | 59.4625 | 60.196149 | 57.285 | 247 |
1732145700 | 59.094 | -0.03 | -0.06 | 58.624999 | 60.233 | 56.3135 | 396 |
1732059300 | 59.1275 | 0.6 | 1.03 | 56.7825 | 59.161 | 55.3085 | 1157 |
1731972900 | 58.524499 | 3.82 | 6.98 | 55.275 | 61.4055 | 54.7055 | 994 |
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