Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.905 | -10.7802263252 | 8.395 | 9.57 | 7.5 | 71046 | 8.58005788 | CS |
4 | 1.48 | 24.6256239601 | 6.01 | 10.96 | 5.3401 | 162780 | 7.66374419 | CS |
12 | 4.8815 | 187.138202032 | 2.6085 | 14.67 | 2.4615 | 29960281 | 8.79888771 | CS |
26 | 0.44 | 6.24113475177 | 7.05 | 14.67 | 2.118 | 14171437 | 8.794776 | CS |
52 | -12.91 | -63.2843137255 | 20.4 | 30.9 | 2.118 | 7573723 | 9.3766258 | CS |
156 | -14536.51 | -99.9485011001 | 14544 | 14760 | 2.118 | 3252816 | 293.86453549 | CS |
260 | -57376.51 | -99.9869475812 | 57384 | 61632 | 2.118 | 3417479 | 3064.91538585 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552100 | 7.49 | -0.43 | -5.43 | 7.76 | 7.9262 | 7.3 | 32198 |
1736379300 | 7.92 | -0.28 | -3.41 | 8.23 | 8.23 | 7.5 | 69244 |
1736292900 | 8.2 | -0.42 | -4.87 | 8.8 | 8.8268 | 8.18 | 42513 |
1736206500 | 8.6199999 | -0.53 | -5.79 | 8.72 | 9.11 | 8.5 | 68701 |
1735947300 | 9.15 | 0.9 | 10.91 | 8.395 | 9.57 | 8.3637 | 103727 |
1735860900 | 8.25 | 0.11 | 1.35 | 8.19 | 8.35 | 8.0568 | 33926 |
1735688100 | 8.14 | -0.48 | -5.57 | 8.5 | 8.99 | 7.73 | 36901 |
1735601700 | 8.6199999 | -0.26 | -2.93 | 8.86 | 9.0086 | 8.57 | 44010 |
1735342500 | 8.88 | -0.48 | -5.13 | 9.03 | 9.1423 | 8.2 | 92428 |
1735256100 | 9.36 | -0.62 | -6.21 | 9.65 | 9.8814 | 8.67 | 94074 |
1735077840 | 9.98 | 1.72 | 20.82 | 8.49 | 10.96 | 8.02 | 230866 |
1734996900 | 8.26 | 0.16 | 1.98 | 7.94 | 8.58 | 7.889 | 71799 |
1734737700 | 8.1 | 0.15 | 1.89 | 7.765 | 8.585 | 7.49 | 150886 |
1734651300 | 7.95 | 1.88 | 30.97 | 6.325 | 8.8128 | 5.97 | 677834 |
1734564900 | 6.07 | -0.29 | -4.56 | 6.25 | 6.44 | 5.96 | 58841 |
1734478500 | 6.36 | -0.05 | -0.78 | 6.3 | 7 | 6.16 | 121840 |
1734392100 | 6.41 | 0.79 | 14.06 | 5.74 | 8.27 | 5.6413 | 734992 |
1734132900 | 5.62 | -0.5 | -8.17 | 6.01 | 6.3608 | 5.3400999 | 134673 |
1734046500 | 6.12 | -0.67 | -9.87 | 6.562 | 6.8 | 6.12 | 92569 |
1733960100 | 6.79 | -0.06 | -0.88 | 6.81 | 7.11 | 6.36 | 105708 |
1733873700 | 6.85 | -0.36 | -4.99 | 6.99 | 7.657 | 6.6 | 122275 |
1733787300 | 7.21 | -0.98 | -11.97 | 7.9 | 8 | 7.18 | 143489 |
1733528100 | 8.19 | 0.95 | 13.07 | 7.04 | 8.6870999 | 6.6 | 223576 |
1733441700 | 7.2435 | -0.34 | -4.53 | 7.425015 | 7.611 | 7.2 | 75572 |
1733355300 | 7.587 | -0.66 | -8.04 | 7.72275 | 7.7955 | 7.2465 | 161344 |
1733268900 | 8.25 | -0.6 | -6.78 | 8.2815 | 8.6834999 | 7.8765 | 68885 |
1733182500 | 8.85 | 1.44 | 19.46 | 7.65 | 9.3 | 7.272 | 148781 |
1732917840 | 7.4085 | -0.11 | -1.46 | 7.293 | 7.884 | 7.206 | 36679 |
1732750500 | 7.518 | -0.7 | -8.54 | 8.1645 | 8.175 | 7.359 | 47421 |
1732664100 | 8.22 | 1.04 | 14.45 | 7.5 | 8.3955 | 7.05 | 237782 |
1732577700 | 7.182 | 0.73 | 11.35 | 7.2225 | 7.5 | 6.75 | 76669 |
1732318500 | 6.45 | -2.44 | -27.41 | 8.1269999 | 8.2995 | 6.3149999 | 259911 |
1732232100 | 8.886 | -0.95 | -9.65 | 9.6015 | 9.8242649 | 8.5499999 | 131308 |
1732145700 | 9.8355 | -0.33 | -3.26 | 10.2 | 10.326 | 9.618 | 76106 |
1732059300 | 10.167 | -0.03 | -0.32 | 10.26 | 11.131499 | 9.9015 | 149599 |
1731972900 | 10.2 | 0.14 | 1.43 | 10.05 | 10.649999 | 9.6 | 111640 |
1731713700 | 10.056 | 0.52 | 5.46 | 9.7244999 | 10.6935 | 9.3 | 217646 |
1731627300 | 9.5355 | -1.1 | -10.34 | 10.35 | 10.424985 | 9.225 | 205426 |
1731540900 | 10.635 | 0.52 | 5.10 | 11.799 | 12.15 | 10.2 | 1165106 |
1731454500 | 10.119 | -0.25 | -2.37 | 9.825 | 10.346985 | 9.591 | 149654 |
1731368100 | 10.364999 | -0.59 | -5.34 | 10.7985 | 10.95 | 9.9 | 137600 |
1731108900 | 10.95 | 0.51 | 4.93 | 9.780015 | 11.25 | 9.1529999 | 542203 |
1731022500 | 10.4355 | 2.18 | 26.42 | 10.506 | 14.67 | 10.2105 | 9592108 |
1730936100 | 8.2545 | 0.42 | 5.42 | 8.1 | 8.2545 | 7.5 | 797370 |
1730849700 | 7.83 | -0.85 | -9.77 | 8.628 | 8.628 | 7.533 | 260722 |
1730763300 | 8.6775 | -1.07 | -11.00 | 10.649999 | 11.1 | 8.109 | 978489 |
1730500500 | 9.75 | 1.11 | 12.85 | 9.093 | 13.051499 | 8.7405 | 9510777 |
1730414100 | 8.6399999 | -0.93 | -9.76 | 8.1727499 | 9.5625 | 7.8 | 1053248 |
1730327700 | 9.5745 | 3.35 | 53.81 | 7.608 | 11.6835 | 6.9015 | 31916246 |
1730241300 | 6.225 | 1.23 | 24.70 | 4.9065 | 6.9885 | 4.884 | 2019040 |
1730154900 | 4.992 | -0.32 | -5.94 | 5.5896 | 5.955 | 4.9875 | 228288 |
1729895700 | 5.307 | 0.58 | 12.32 | 4.8765 | 5.4405 | 4.5 | 236742 |
1729809300 | 4.725 | -1.29 | -21.49 | 5.6129999 | 5.6129999 | 4.65 | 433527 |
1729722900 | 6.018 | -2.07 | -25.57 | 6.9 | 6.9 | 5.7 | 1219627 |
1729636500 | 8.085 | 5 | 161.65 | 7.848 | 12.324 | 6.468 | 48534704 |
1729550100 | 3.09 | 0.42 | 15.86 | 2.751 | 3.3705 | 2.7015 | 810234 |
1729290900 | 2.667 | -0.02 | -0.84 | 2.6085 | 2.73 | 2.4615 | 30922 |
1729204500 | 2.6894999 | 0.1 | 3.76 | 2.559 | 2.85 | 2.559 | 83647 |
1729118100 | 2.592 | 0.07 | 2.61 | 2.55 | 2.5935 | 2.31 | 90199 |
1729031700 | 2.5259999 | -0.02 | -0.94 | 2.6549999 | 2.7015 | 2.118 | 99245 |
1728945300 | 2.55 | -0.12 | -4.39 | 2.6999999 | 2.766 | 2.4825 | 36784 |
1728686100 | 2.667 | -0.12 | -4.41 | 2.799 | 2.9684999 | 2.652 | 28212 |
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