Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1188 | 6.8275862069 | 1.74 | 1.97 | 1.57 | 96893 | 1.73378852 | CS |
4 | 0.2088 | 12.6545454545 | 1.65 | 2.2 | 1.401 | 420692 | 1.68027719 | CS |
12 | 0.0388 | 2.13186813187 | 1.82 | 3.17 | 1.401 | 803659 | 2.27827662 | CS |
26 | -0.2412 | -11.4857142857 | 2.1 | 3.17 | 1.2 | 377304 | 2.24280804 | CS |
52 | -3.8912 | -67.6730434783 | 5.75 | 30 | 1.2 | 564740 | 4.80279476 | CS |
156 | -3.8912 | -67.6730434783 | 5.75 | 30 | 1.2 | 564740 | 4.80279476 | CS |
260 | -3.8912 | -67.6730434783 | 5.75 | 30 | 1.2 | 564740 | 4.80279476 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552100 | 1.9 | 0.17 | 9.83 | 1.66 | 1.93 | 1.51 | 87528 |
1736379300 | 1.73 | -0.14 | -7.49 | 1.79 | 1.838 | 1.61 | 65647 |
1736292900 | 1.87 | 0.07 | 3.89 | 1.86 | 1.97 | 1.77 | 59655 |
1736206500 | 1.8 | 0.18 | 11.12 | 1.67 | 1.9 | 1.6399999 | 122113 |
1735947300 | 1.6198999 | -0.12 | -6.90 | 1.74 | 1.78 | 1.57 | 140157 |
1735860900 | 1.74 | 0.19 | 12.26 | 1.58 | 1.8 | 1.57 | 80531 |
1735688100 | 1.55 | -0.4 | -20.51 | 1.9 | 1.95 | 1.52 | 220293 |
1735601700 | 1.95 | 0.31 | 18.90 | 1.99 | 2.2 | 1.82 | 701841 |
1735342500 | 1.6399999 | -0.34 | -17.17 | 1.8001 | 1.95 | 1.6215 | 5458653 |
1735256100 | 1.98 | 0.44 | 28.57 | 1.55 | 2.02 | 1.55 | 181498 |
1735077840 | 1.54 | 0.12 | 8.45 | 1.42 | 1.55 | 1.401 | 13783 |
1734996900 | 1.42 | -0.06 | -4.05 | 1.499 | 1.4999 | 1.41 | 14321 |
1734737700 | 1.48 | 0.01 | 0.68 | 1.4201 | 1.53 | 1.4201 | 20901 |
1734651300 | 1.47 | -0.03 | -2.00 | 1.49 | 1.5 | 1.47 | 6939 |
1734564900 | 1.5 | -0.03 | -1.96 | 1.52 | 1.55 | 1.5 | 28147 |
1734478500 | 1.53 | -0.07 | -4.18 | 1.58 | 1.59 | 1.52 | 17068 |
1734392100 | 1.5968 | 0.01 | 0.43 | 1.6894 | 1.6894 | 1.59 | 11397 |
1734132900 | 1.59 | -0.06 | -3.64 | 1.65 | 1.65 | 1.59 | 8814 |
1734046500 | 1.65 | 0.04 | 2.48 | 1.685 | 1.685 | 1.6 | 24908 |
1733960100 | 1.61 | -0.05 | -3.01 | 1.6601 | 1.68 | 1.59 | 12182 |
1733873700 | 1.66 | -0.01 | -0.60 | 1.65 | 1.67 | 1.6 | 23829 |
1733787300 | 1.67 | -0.03 | -1.76 | 1.65 | 1.74 | 1.65 | 17928 |
1733528100 | 1.7 | -0.15 | -8.11 | 1.83 | 1.9453 | 1.67 | 55018 |
1733441700 | 1.85 | 0.04 | 2.43 | 1.83 | 1.93 | 1.8 | 28637 |
1733355300 | 1.8061 | 0.01 | 0.34 | 1.79 | 1.86 | 1.79 | 13223 |
1733268900 | 1.8 | 0.04 | 2.27 | 1.79 | 1.83 | 1.75 | 13767 |
1733182500 | 1.76 | 0 | 0.00 | 1.76 | 1.8 | 1.73 | 15648 |
1732917840 | 1.76 | -0.02 | -1.12 | 1.83 | 1.83 | 1.7001 | 18003 |
1732750500 | 1.78 | 0.02 | 1.14 | 1.69 | 1.8874 | 1.69 | 15321 |
1732664100 | 1.76 | -0.01 | -0.56 | 1.78 | 1.8667 | 1.71 | 14384 |
1732577700 | 1.77 | -0.01 | -0.56 | 1.77 | 1.855 | 1.65 | 24267 |
1732318500 | 1.78 | 0.06 | 3.49 | 1.7348 | 1.83 | 1.7033 | 15919 |
1732232100 | 1.72 | -0.01 | -0.58 | 1.7899 | 1.7899 | 1.685 | 10504 |
1732145700 | 1.73 | 0.05 | 2.98 | 1.84 | 1.84 | 1.7 | 32678 |
1732059300 | 1.68 | 0.12 | 7.69 | 1.61 | 1.71 | 1.58 | 27053 |
1731972900 | 1.56 | 0.05 | 3.31 | 1.48 | 1.59 | 1.48 | 16091 |
1731713700 | 1.51 | -0.04 | -2.58 | 1.54 | 1.58 | 1.4601 | 18303 |
1731627300 | 1.55 | -0.08 | -4.91 | 1.61 | 1.61 | 1.54 | 15108 |
1731540900 | 1.6299999 | -0.09 | -5.23 | 1.7799 | 1.7799 | 1.62 | 17916 |
1731454500 | 1.72 | -0.09 | -4.97 | 1.83 | 1.91 | 1.6201 | 41741 |
1731368100 | 1.81 | -0.08 | -4.23 | 1.89 | 1.89 | 1.7101 | 49029 |
1731108900 | 1.89 | -0.06 | -3.08 | 2.02 | 2.02 | 1.76 | 36931 |
1731022500 | 1.95 | -0.02 | -1.02 | 2 | 2.1362 | 1.91 | 28285 |
1730936100 | 1.97 | -0.04 | -1.99 | 1.9221 | 2.055 | 1.91 | 59289 |
1730849700 | 2.0099999 | 0.02 | 1.01 | 2.1192 | 2.1192 | 1.995 | 31047 |
1730763300 | 1.99 | -0.01 | -0.50 | 2.1 | 2.1 | 1.99 | 27181 |
1730500500 | 2 | -0.2 | -9.09 | 2.2 | 2.25 | 1.86 | 121147 |
1730414100 | 2.2 | -0.22 | -9.09 | 2.32 | 2.35 | 2.1608 | 114361 |
1730327700 | 2.42 | -0.26 | -9.70 | 2.66 | 2.6699 | 2.1401 | 126098 |
1730241300 | 2.68 | 0.12 | 4.69 | 2.68 | 2.96 | 2.61 | 207669 |
1730154900 | 2.56 | 0.16 | 6.67 | 2.4996999 | 2.7 | 2.46 | 355397 |
1729895700 | 2.4 | -0.01 | -0.41 | 2.4 | 2.61 | 2.338 | 747394 |
1729809300 | 2.41 | 0.67 | 38.51 | 2.61 | 3.17 | 2.1 | 35036453 |
1729722900 | 1.7399 | 0.06 | 3.57 | 1.76 | 1.79 | 1.6399999 | 325867 |
1729636500 | 1.68 | -0.07 | -4.00 | 1.71 | 1.7794 | 1.67 | 32718 |
1729550100 | 1.75 | -0.04 | -2.23 | 1.8 | 1.8 | 1.67 | 36386 |
1729290900 | 1.79 | 0 | 0.00 | 1.82 | 1.821 | 1.6301 | 45475 |
1729204500 | 1.79 | 0.17 | 10.49 | 1.61 | 1.8199 | 1.61 | 143609 |
1729118100 | 1.6201 | 0.05 | 3.19 | 1.6399999 | 1.6999 | 1.55 | 74968 |
1729031700 | 1.57 | -0.05 | -3.09 | 1.57 | 1.6 | 1.55 | 15308 |
1728945300 | 1.62 | 0.15 | 10.20 | 1.45 | 1.66 | 1.45 | 43744 |
1728686100 | 1.47 | 0.01 | 0.68 | 1.49 | 1.5099 | 1.45 | 13984 |
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