Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.59362549801 | 2.51 | 2.61 | 2.3809 | 827314 | 2.49131737 | CS |
| 4 | -0.86 | -25.219941349 | 3.41 | 3.71 | 2.3809 | 1271801 | 2.80762485 | CS |
| 12 | -0.94 | -26.9340974212 | 3.49 | 4.24 | 2.3809 | 1099810 | 3.37336711 | CS |
| 26 | 0.21 | 8.97435897436 | 2.34 | 4.24 | 2.285 | 1017606 | 3.21893732 | CS |
| 52 | 0.52 | 25.6157635468 | 2.03 | 4.24 | 1.97 | 1141576 | 2.99417405 | CS |
| 156 | -0.5 | -16.393442623 | 3.05 | 4.24 | 0.61 | 2160278 | 1.91416714 | CS |
| 260 | -5.68 | -69.0157958688 | 8.23 | 8.925 | 0.61 | 1949380 | 2.68079451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 2.55 | -0.05 | -1.92 | 2.57 | 2.63 | 2.54 | 949047 |
| 1732577700 | 2.6 | 0.19 | 7.88 | 2.44 | 2.61 | 2.3809 | 1347975 |
| 1732318500 | 2.41 | -0.03 | -1.23 | 2.45 | 2.45 | 2.4 | 490000 |
| 1732232100 | 2.44 | 0.01 | 0.41 | 2.45 | 2.47 | 2.4 | 698468 |
| 1732145700 | 2.43 | -0.03 | -1.22 | 2.45 | 2.49 | 2.41 | 741369 |
| 1732059300 | 2.46 | -0.07 | -2.77 | 2.49 | 2.5099999 | 2.44 | 921594 |
| 1731972900 | 2.5299999 | 0.01 | 0.40 | 2.55 | 2.58 | 2.44 | 743745 |
| 1731713700 | 2.52 | 0.05 | 2.02 | 2.5299999 | 2.61 | 2.47 | 930226 |
| 1731627300 | 2.47 | -0.09 | -3.52 | 2.57 | 2.596 | 2.46 | 854428 |
| 1731540900 | 2.56 | -0.02 | -0.78 | 2.6 | 2.625 | 2.495 | 1146574 |
| 1731454500 | 2.58 | -0.13 | -4.80 | 2.68 | 2.71 | 2.49 | 1377215 |
| 1731368100 | 2.71 | 0.08 | 3.04 | 2.64 | 2.79 | 2.6 | 1059584 |
| 1731108900 | 2.63 | -0.05 | -1.87 | 2.7 | 2.72 | 2.61 | 939291 |
| 1731022500 | 2.68 | -0.2 | -6.78 | 2.88 | 2.89 | 2.605 | 1962023 |
| 1730936100 | 2.875 | 0.04 | 1.59 | 2.87 | 2.92 | 2.79 | 2249980 |
| 1730849700 | 2.83 | -0.69 | -19.60 | 3.33 | 3.3512 | 2.67 | 6283886 |
| 1730763300 | 3.52 | 0.05 | 1.44 | 3.46 | 3.6 | 3.46 | 1248094 |
| 1730500500 | 3.47 | -0.1 | -2.80 | 3.62 | 3.66 | 3.42 | 614273 |
| 1730414100 | 3.57 | -0.01 | -0.28 | 3.57 | 3.66 | 3.525 | 830215 |
| 1730327700 | 3.58 | -0.01 | -0.28 | 3.57 | 3.71 | 3.55 | 567024 |
| 1730241300 | 3.59 | 0.12 | 3.46 | 3.44 | 3.6 | 3.4 | 648320 |
| 1730154900 | 3.47 | 0.07 | 2.06 | 3.4 | 3.5 | 3.4 | 605731 |
| 1729895700 | 3.4 | -0.06 | -1.73 | 3.5 | 3.52 | 3.395 | 427468 |
| 1729809300 | 3.46 | 0.09 | 2.67 | 3.4 | 3.49 | 3.315 | 1093552 |
| 1729722900 | 3.37 | -0.13 | -3.71 | 3.5 | 3.5 | 3.34 | 1066977 |
| 1729636500 | 3.5 | -0.02 | -0.57 | 3.51 | 3.58 | 3.45 | 806949 |
| 1729550100 | 3.52 | -0.18 | -4.86 | 3.68 | 3.72 | 3.51 | 680342 |
| 1729290900 | 3.7 | -0.02 | -0.54 | 3.73 | 3.81 | 3.675 | 508826 |
| 1729204500 | 3.72 | -0.07 | -1.85 | 3.8 | 3.8 | 3.65 | 679779 |
| 1729118100 | 3.79 | 0.22 | 6.16 | 3.6 | 3.825 | 3.54 | 694473 |
| 1729031700 | 3.57 | 0.06 | 1.71 | 3.5 | 3.63 | 3.46 | 1725736 |
| 1728945300 | 3.51 | -0.17 | -4.62 | 3.65 | 3.67 | 3.465 | 795477 |
| 1728686100 | 3.68 | 0.04 | 1.10 | 3.63 | 3.82 | 3.63 | 574310 |
| 1728599700 | 3.64 | -0.13 | -3.45 | 3.69 | 3.75 | 3.615 | 664495 |
| 1728513300 | 3.77 | -0.06 | -1.57 | 3.84 | 3.85 | 3.75 | 1088480 |
| 1728426900 | 3.83 | 0.09 | 2.41 | 3.73 | 3.85 | 3.705 | 1664769 |
| 1728340500 | 3.74 | -0.15 | -3.86 | 3.87 | 3.87 | 3.72 | 609968 |
| 1728081300 | 3.89 | -0.01 | -0.26 | 3.96 | 3.96 | 3.845 | 469308 |
| 1727994900 | 3.9 | -0.14 | -3.47 | 4 | 4.015 | 3.86 | 675421 |
| 1727908500 | 4.04 | -0.09 | -2.18 | 4.07 | 4.22 | 4.01 | 1012939 |
| 1727822100 | 4.13 | -0.06 | -1.43 | 4.17 | 4.21 | 4.08 | 1097775 |
| 1727735700 | 4.19 | 0.42 | 11.14 | 3.9 | 4.24 | 3.9 | 4240090 |
| 1727476500 | 3.77 | 0.04 | 1.07 | 3.78 | 3.805 | 3.7 | 653637 |
| 1727390100 | 3.73 | -0.05 | -1.32 | 3.83 | 3.86 | 3.7 | 672788 |
| 1727303700 | 3.78 | -0.22 | -5.50 | 3.98 | 4 | 3.78 | 752450 |
| 1727217300 | 4 | 0.23 | 6.10 | 3.82 | 4 | 3.82 | 1520671 |
| 1727130900 | 3.77 | 0.04 | 1.07 | 3.78 | 3.93 | 3.73 | 1100307 |
| 1726871700 | 3.73 | -0.14 | -3.62 | 3.81 | 3.9 | 3.68 | 5968530 |
| 1726785300 | 3.87 | 0.13 | 3.48 | 3.88 | 3.92 | 3.655 | 1148329 |
| 1726698900 | 3.74 | 0.06 | 1.63 | 3.7 | 3.9085 | 3.66 | 945039 |
| 1726612500 | 3.68 | 0.11 | 3.08 | 3.61 | 3.72 | 3.49 | 1377375 |
| 1726526100 | 3.57 | 0.02 | 0.56 | 3.55 | 3.61 | 3.52 | 853327 |
| 1726266900 | 3.55 | 0.08 | 2.31 | 3.53 | 3.585 | 3.47 | 767435 |
| 1726180500 | 3.47 | 0.12 | 3.58 | 3.36 | 3.48 | 3.285 | 450230 |
| 1726094100 | 3.35 | 0.07 | 2.13 | 3.24 | 3.35 | 3.2 | 604565 |
| 1726007700 | 3.2799999 | 0.05 | 1.55 | 3.23 | 3.36 | 3.13 | 457890 |
| 1725921300 | 3.23 | 0.02 | 0.62 | 3.23 | 3.255 | 3.185 | 428555 |
| 1725662100 | 3.21 | -0.05 | -1.53 | 3.2599999 | 3.2747 | 3.1803 | 575407 |
| 1725575700 | 3.2599999 | -0.03 | -0.91 | 3.33 | 3.41 | 3.24 | 355336 |
| 1725489300 | 3.29 | -0.07 | -2.08 | 3.36 | 3.45 | 3.265 | 508814 |
| 1725402900 | 3.36 | -0.13 | -3.72 | 3.45 | 3.49 | 3.34 | 517463 |
| 1725057300 | 3.49 | 0.01 | 0.29 | 3.52 | 3.61 | 3.395 | 536190 |
| 1724970900 | 3.48 | -0.03 | -0.85 | 3.52 | 3.54 | 3.46 | 423954 |
| 1724884500 | 3.51 | -0.11 | -3.04 | 3.6 | 3.655 | 3.45 | 506623 |
| 1724798100 | 3.62 | 0.04 | 1.12 | 3.55 | 3.68 | 3.49 | 491626 |
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
