Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0801 | -5.37583892617 | 1.49 | 1.62 | 1.3808 | 3455372 | 1.52694962 | CS |
4 | -0.1701 | -10.7658227848 | 1.58 | 1.85 | 1.3808 | 4742552 | 1.58707884 | CS |
12 | -0.5601 | -28.4314720812 | 1.97 | 2.32 | 1.3808 | 4824848 | 1.7630828 | CS |
26 | -1.3201 | -48.3553113553 | 2.73 | 3.75 | 1.3808 | 4733713 | 2.07844186 | CS |
52 | -1.9401 | -57.9134328358 | 3.35 | 3.75 | 1.3808 | 5518063 | 2.54571517 | CS |
156 | -25.7801 | -94.8146377345 | 27.19 | 29.99 | 1.3808 | 3248899 | 5.52045524 | CS |
260 | -0.5501 | -28.0663265306 | 1.96 | 64.5 | 1.25 | 3880439 | 16.72123912 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735688100 | 1.3899999 | -0.07 | -4.79 | 1.48 | 1.5 | 1.3799999 | 7359153 |
1735601700 | 1.46 | -0.09 | -5.81 | 1.5 | 1.52 | 1.44 | 4441638 |
1735342500 | 1.55 | -0.03 | -1.90 | 1.57 | 1.61 | 1.51 | 2956294 |
1735256100 | 1.58 | 0.06 | 3.95 | 1.51 | 1.62 | 1.5 | 4564393 |
1735077840 | 1.52 | 0.03 | 2.36 | 1.49 | 1.55 | 1.49 | 1859164 |
1734996900 | 1.485 | -0.01 | -0.34 | 1.5 | 1.51 | 1.45 | 2547103 |
1734737700 | 1.49 | 0.03 | 2.05 | 1.43 | 1.54 | 1.42 | 8027707 |
1734651300 | 1.46 | -0.04 | -2.67 | 1.53 | 1.53 | 1.45 | 4592936 |
1734564900 | 1.5 | -0.08 | -5.06 | 1.58 | 1.67 | 1.46 | 6979288 |
1734478500 | 1.58 | -0.02 | -1.25 | 1.55 | 1.6 | 1.53 | 3465096 |
1734392100 | 1.6 | 0.05 | 3.23 | 1.57 | 1.62 | 1.52 | 4433082 |
1734132900 | 1.55 | -0.04 | -2.52 | 1.61 | 1.6299999 | 1.53 | 3887350 |
1734046500 | 1.59 | -0.09 | -5.36 | 1.67 | 1.68 | 1.58 | 4272163 |
1733960100 | 1.68 | -0.02 | -1.18 | 1.71 | 1.7195 | 1.62 | 4489341 |
1733873700 | 1.7 | -0.08 | -4.49 | 1.81 | 1.81 | 1.68 | 6685071 |
1733787300 | 1.78 | 0.21 | 13.38 | 1.58 | 1.85 | 1.572 | 11185227 |
1733528100 | 1.57 | -0.01 | -0.63 | 1.6 | 1.6299999 | 1.57 | 4053006 |
1733441700 | 1.58 | -0.01 | -0.32 | 1.615 | 1.6299999 | 1.55 | 5061467 |
1733355300 | 1.585 | 0.01 | 0.96 | 1.58 | 1.59 | 1.55 | 3248238 |
1733268900 | 1.57 | -0.05 | -3.09 | 1.58 | 1.6003 | 1.53 | 3359933 |
1733182500 | 1.62 | 0.03 | 1.89 | 1.61 | 1.6399999 | 1.575 | 3724633 |
1732917840 | 1.59 | 0.03 | 1.92 | 1.58 | 1.6399999 | 1.56 | 2377237 |
1732750500 | 1.56 | 0.01 | 0.65 | 1.55 | 1.62 | 1.545 | 3495834 |
1732664100 | 1.55 | -0.07 | -4.32 | 1.6 | 1.61 | 1.53 | 3889975 |
1732577700 | 1.62 | 0.09 | 5.88 | 1.55 | 1.7 | 1.545 | 8282047 |
1732318500 | 1.53 | 0.01 | 0.66 | 1.53 | 1.58 | 1.5 | 3744007 |
1732232100 | 1.52 | -0.02 | -0.98 | 1.53 | 1.56 | 1.49 | 3444223 |
1732145700 | 1.535 | -0.02 | -0.97 | 1.55 | 1.57 | 1.48 | 4475987 |
1732059300 | 1.55 | -0.03 | -1.90 | 1.54 | 1.61 | 1.53 | 3290307 |
1731972900 | 1.58 | 0.06 | 3.95 | 1.52 | 1.62 | 1.51 | 4249209 |
1731713700 | 1.52 | -0.09 | -5.59 | 1.61 | 1.61 | 1.5 | 8420243 |
1731627300 | 1.61 | -0.08 | -4.73 | 1.705 | 1.7099 | 1.59 | 5741979 |
1731540900 | 1.69 | -0.09 | -5.06 | 1.76 | 1.82 | 1.69 | 5147831 |
1731454500 | 1.78 | -0.05 | -2.73 | 1.81 | 1.81 | 1.72 | 5376173 |
1731368100 | 1.83 | 0.16 | 9.58 | 1.67 | 1.88 | 1.65 | 7057705 |
1731108900 | 1.67 | -0.34 | -16.92 | 1.6399999 | 1.745 | 1.56 | 14752605 |
1731022500 | 2.0099999 | 0.1 | 5.24 | 1.92 | 2.0299999 | 1.87 | 4863554 |
1730936100 | 1.91 | -0.24 | -11.16 | 2.05 | 2.06 | 1.83 | 7423216 |
1730849700 | 2.15 | 0.14 | 6.97 | 2.0299999 | 2.16 | 2 | 4527709 |
1730763300 | 2.0099999 | -0.03 | -1.47 | 2 | 2.11 | 2 | 4195803 |
1730500500 | 2.04 | 0.06 | 3.03 | 2 | 2.08 | 1.99 | 3281715 |
1730414100 | 1.98 | -0.1 | -4.81 | 2.06 | 2.077 | 1.96 | 4112533 |
1730327700 | 2.08 | -0.05 | -2.35 | 2.12 | 2.14 | 2.06 | 3353074 |
1730241300 | 2.13 | -0.12 | -5.33 | 2.25 | 2.25 | 2.06 | 5472177 |
1730154900 | 2.25 | 0.05 | 2.27 | 2.24 | 2.32 | 2.23 | 3315323 |
1729895700 | 2.2 | 0.04 | 1.85 | 2.17 | 2.29 | 2.16 | 5983284 |
1729809300 | 2.16 | 0.18 | 9.09 | 2 | 2.17 | 2 | 5777507 |
1729722900 | 1.98 | -0.1 | -4.81 | 2.07 | 2.0775 | 1.94 | 3856240 |
1729636500 | 2.08 | -0.03 | -1.19 | 2.09 | 2.1 | 2.0299999 | 3000057 |
1729550100 | 2.105 | -0.01 | -0.24 | 2.11 | 2.11 | 2.04 | 3400408 |
1729290900 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.14 | 2.0292 | 4866370 |
1729204500 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.07 | 1.99 | 4294074 |
1729118100 | 2.04 | 0.03 | 1.49 | 2.02 | 2.08 | 1.98 | 4381258 |
1729031700 | 2.0099999 | 0.02 | 1.26 | 1.99 | 2.05 | 1.925 | 4861879 |
1728945300 | 1.985 | -0.01 | -0.25 | 2 | 2.02 | 1.89 | 5555784 |
1728686100 | 1.99 | 0.13 | 6.99 | 1.86 | 2.0299999 | 1.85 | 4966503 |
1728599700 | 1.86 | -0.09 | -4.62 | 1.98 | 1.98 | 1.85 | 4257670 |
1728513300 | 1.95 | 0.04 | 2.09 | 1.9 | 2 | 1.87 | 4077333 |
1728426900 | 1.91 | -0.06 | -3.05 | 1.97 | 1.9793 | 1.86 | 3520076 |
1728340500 | 1.97 | 0.01 | 0.51 | 1.94 | 1.98 | 1.85 | 4925966 |
1728081300 | 1.96 | 0.18 | 10.11 | 1.83 | 1.99 | 1.765 | 7397822 |
1727994900 | 1.78 | 0.1 | 5.95 | 1.72 | 1.79 | 1.69 | 4384779 |
1727908500 | 1.68 | 0.01 | 0.60 | 1.65 | 1.71 | 1.6299999 | 2804757 |
1727822100 | 1.67 | -0.05 | -2.91 | 1.78 | 1.78 | 1.65 | 4267472 |
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