Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 6.3829787234 | 3.76 | 4.13 | 3.72 | 263557 | 3.97282889 | CS |
| 4 | -2.79 | -41.0898379971 | 6.79 | 7.54 | 3.56 | 572643 | 4.45625774 | CS |
| 12 | -3.32 | -45.3551912568 | 7.32 | 10.2767 | 3.56 | 415692 | 6.37416265 | CS |
| 26 | -6.986 | -63.5900236665 | 10.986 | 15.4 | 3.56 | 4293268 | 9.83080031 | CS |
| 52 | -25.4 | -86.3945578231 | 29.4 | 33.198 | 3.56 | 5615111 | 16.13826768 | CS |
| 156 | -79.4 | -95.2038369305 | 83.4 | 171.6 | 3.56 | 5906249 | 58.63395778 | CS |
| 260 | -1266 | -99.6850393701 | 1270 | 1470 | 3.56 | 4114573 | 142.21627744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4 | -0.11 | -2.68 | 4.05 | 4.14 | 3.94 | 131478 |
| 1741304100 | 4.11 | 0.11 | 2.75 | 3.89 | 4.13 | 3.88 | 210227 |
| 1741217700 | 4 | 0.18 | 4.71 | 3.8485 | 4.05 | 3.82 | 300538 |
| 1741131300 | 3.82 | -0.06 | -1.55 | 3.8283 | 3.96 | 3.75 | 273594 |
| 1741044900 | 3.88 | -0.2 | -4.90 | 4.0552 | 4.09 | 3.84 | 261788 |
| 1740785700 | 4.08 | 0.28 | 7.37 | 3.76 | 4.08 | 3.72 | 271636 |
| 1740699300 | 3.8 | -0.06 | -1.55 | 3.87 | 3.965 | 3.75 | 200228 |
| 1740612900 | 3.86 | -0.16 | -3.98 | 3.93 | 4.04 | 3.84 | 336843 |
| 1740526500 | 4.0199999 | -0.03 | -0.74 | 3.85 | 4.13 | 3.85 | 386587 |
| 1740440100 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.05 | 3.56 | 1567223 |
| 1740180900 | 4.08 | -2.96 | -42.05 | 4.9 | 5.65 | 4 | 5438983 |
| 1740094500 | 7.04 | -0.21 | -2.90 | 7.12 | 7.1685 | 6.88 | 91907 |
| 1740008100 | 7.25 | 0.13 | 1.83 | 7.01 | 7.25 | 6.605 | 240750 |
| 1739921700 | 7.12 | -0.15 | -2.06 | 7.48 | 7.5 | 6.95 | 128818 |
| 1739576100 | 7.27 | 0.02 | 0.28 | 7.29 | 7.54 | 7.02 | 179707 |
| 1739489700 | 7.25 | 0.86 | 13.46 | 6.44 | 7.42 | 6.2 | 287252 |
| 1739403300 | 6.39 | 0.34 | 5.62 | 5.92 | 6.4139 | 5.9 | 108069 |
| 1739316900 | 6.05 | -0.25 | -3.97 | 6.25 | 6.29 | 5.91 | 181414 |
| 1739230500 | 6.3 | 0.01 | 0.16 | 6.3099999 | 6.329 | 6.07 | 127492 |
| 1738971300 | 6.29 | -0.4 | -5.98 | 6.79 | 6.8 | 6.1 | 287166 |
| 1738884900 | 6.69 | -0.27 | -3.88 | 7.03 | 7.03 | 6.57 | 203813 |
| 1738798500 | 6.96 | 0 | 0.00 | 6.92 | 7.25 | 6.86 | 237494 |
| 1738712100 | 6.96 | -0.07 | -1.00 | 7.185 | 7.3059 | 6.815 | 188819 |
| 1738625700 | 7.03 | -0.72 | -9.29 | 7.3 | 7.3381 | 6.94 | 363124 |
| 1738366500 | 7.75 | -0.16 | -2.02 | 7.9 | 8.2196 | 7.7 | 130305 |
| 1738280100 | 7.91 | 0.36 | 4.77 | 7.61 | 8.14 | 7.48 | 124327 |
| 1738193700 | 7.55 | -0.21 | -2.71 | 7.76 | 7.86 | 7.25 | 185892 |
| 1738107300 | 7.76 | 0.17 | 2.24 | 7.75 | 7.88 | 7.35 | 107647 |
| 1738020900 | 7.59 | -0.21 | -2.69 | 7.79 | 8.24 | 7.4 | 258213 |
| 1737761700 | 7.8 | -0.04 | -0.51 | 7.89 | 8.1782 | 7.7 | 177662 |
| 1737675300 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1737588900 | 7.84 | -0.3 | -3.69 | 8.15 | 8.35 | 7.71 | 282264 |
| 1737502500 | 8.14 | -0.21 | -2.51 | 8.43 | 8.4593 | 8.06 | 109177 |
| 1737156900 | 8.35 | 0.09 | 1.09 | 8.3699999 | 8.46 | 8.11 | 109899 |
| 1737070500 | 8.26 | -0.03 | -0.36 | 8.32 | 8.35 | 7.96 | 109784 |
| 1736984100 | 8.2899999 | 0.28 | 3.50 | 8.21 | 8.405 | 8 | 98792 |
| 1736897700 | 8.01 | -0.48 | -5.65 | 8.49 | 8.75 | 7.96 | 196973 |
| 1736811300 | 8.49 | 0.02 | 0.24 | 8.25 | 8.705 | 8.09 | 121762 |
| 1736552100 | 8.47 | 0.01 | 0.12 | 8.4139 | 8.7899999 | 8.03 | 162595 |
| 1736379300 | 8.46 | -0.56 | -6.21 | 8.868 | 9.1682 | 8.45 | 173269 |
| 1736292900 | 9.02 | -0.9 | -9.07 | 9.69 | 9.69 | 8.89 | 313707 |
| 1736206500 | 9.92 | 0.74 | 8.06 | 9.24 | 10.2767 | 9.1994 | 406394 |
| 1735947300 | 9.18 | 0.49 | 5.64 | 8.76 | 9.22 | 8.3 | 286285 |
| 1735860900 | 8.69 | 0.35 | 4.20 | 8.48 | 9.0381 | 8.42 | 172711 |
| 1735688100 | 8.34 | 0.48 | 6.11 | 8.1199999 | 8.5 | 7.83 | 407611 |
| 1735601700 | 7.86 | -0.92 | -10.48 | 8.514 | 8.514 | 7.75 | 344432 |
| 1735342500 | 8.78 | 0 | 0.00 | 8.88 | 9.14 | 8.55 | 235205 |
| 1735256100 | 8.78 | 0.99 | 12.71 | 7.77 | 8.88 | 7.65 | 354750 |
| 1735077840 | 7.79 | 0.13 | 1.70 | 7.63 | 8.24 | 7.5704 | 260855 |
| 1734996900 | 7.66 | -0.84 | -9.88 | 8.43 | 8.45 | 7.605 | 422987 |
| 1734737700 | 8.5 | -0.73 | -7.91 | 9.3856 | 9.8 | 7.9401 | 887302 |
| 1734651300 | 9.23 | 0.82 | 9.75 | 8.565 | 9.6 | 8.0399999 | 628005 |
| 1734564900 | 8.41 | -0.56 | -6.24 | 9.1 | 9.75 | 8.02 | 766888 |
| 1734478500 | 8.97 | 1.16 | 14.85 | 7.5135 | 9.55 | 7.3449 | 1087086 |
| 1734392100 | 7.81 | 1.47 | 23.19 | 6.08 | 7.94 | 5.97 | 939671 |
| 1734132900 | 6.34 | -1.26 | -16.58 | 7.32 | 7.385 | 6.26 | 711430 |
| 1734046500 | 7.6 | -0.23 | -2.96 | 7.7 | 8.2 | 7.422 | 259868 |
| 1733960100 | 7.832 | -0.53 | -6.29 | 8.396 | 8.396 | 7.62 | 304765 |
| 1733873700 | 8.358 | -0.62 | -6.93 | 8.824 | 8.88 | 8.202 | 289035 |
| 1733787300 | 8.98 | -0.12 | -1.36 | 9.77 | 10.21 | 8.622 | 477953 |
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
