Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.041815 | 4.75070581753 | 0.880185 | 1.06 | 0.852 | 30389 | 0.94988573 | CS |
4 | -0.068 | -6.86868686869 | 0.99 | 1.06 | 0.81 | 25948 | 0.90798616 | CS |
12 | -0.588 | -38.940397351 | 1.51 | 2.08 | 0.81 | 123331 | 1.68354734 | CS |
26 | -1.268 | -57.899543379 | 2.19 | 2.47 | 0.81 | 63124 | 1.65361703 | CS |
52 | -0.958 | -50.9574468085 | 1.88 | 3.1 | 0.81 | 58720 | 1.96912553 | CS |
156 | -4.538 | -83.1135531136 | 5.46 | 5.7492 | 0.81 | 75703 | 2.72253711 | CS |
260 | -9.178 | -90.8712871287 | 10.1 | 28.8299 | 0.81 | 381826 | 9.09495168 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552100 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.9119 | 28729 |
1736379300 | 0.97 | -0.04 | -3.96 | 1.04 | 1.06 | 0.95 | 53501 |
1736292900 | 1.01 | 0.06 | 6.32 | 0.9819 | 1.027 | 0.9502 | 9030 |
1736206500 | 0.95 | 0.07 | 7.95 | 0.95 | 1 | 0.886 | 49001 |
1735947300 | 0.88 | 0.0252 | 2.95 | 0.861 | 0.9199 | 0.852 | 20283 |
1735860900 | 0.8548 | 0.0127 | 1.51 | 0.8209999 | 0.9169 | 0.8209999 | 6452 |
1735688100 | 0.8421 | -0.0323 | -3.69 | 0.85 | 0.8995 | 0.8156 | 28168 |
1735601700 | 0.8744 | 0.0385 | 4.61 | 0.8102 | 0.938 | 0.8102 | 29249 |
1735342500 | 0.8359 | -0.0141 | -1.66 | 0.85 | 0.89 | 0.8159 | 23306 |
1735256100 | 0.85 | -0.08 | -8.60 | 0.89 | 0.9158 | 0.81 | 67495 |
1735077840 | 0.93 | 0.0409 | 4.60 | 0.9099 | 0.94 | 0.9092 | 4027 |
1734996900 | 0.8891 | -0.0489 | -5.21 | 0.9849 | 0.9849 | 0.88 | 32555 |
1734737700 | 0.938 | 0.048 | 5.39 | 0.9345 | 0.953 | 0.89 | 23784 |
1734651300 | 0.89 | -0.0216 | -2.37 | 0.99 | 1.0089 | 0.89 | 11144 |
1734564900 | 0.9116 | 0.0026 | 0.29 | 0.9886 | 0.9999 | 0.9 | 22513 |
1734478500 | 0.909 | -0.051 | -5.31 | 0.96 | 0.96 | 0.909 | 19277 |
1734392100 | 0.96 | -0.04 | -4.00 | 1 | 1.02 | 0.96 | 44699 |
1734132900 | 1 | -0.01 | -0.99 | 0.99 | 1.02 | 0.99 | 15486 |
1734046500 | 1.01 | 0.03 | 3.06 | 0.98 | 1.03 | 0.98 | 6610 |
1733960100 | 0.98 | -0.02 | -2.00 | 0.99 | 1.03 | 0.98 | 12546 |
1733873700 | 1 | 0 | 0.00 | 0.99 | 1.0109 | 0.98 | 8509 |
1733787300 | 1 | -0.04 | -3.85 | 1.06 | 1.06 | 0.9821 | 35021 |
1733528100 | 1.04 | 0.08 | 8.33 | 0.9679 | 1.05 | 0.9679 | 28075 |
1733441700 | 0.96 | -0.012 | -1.23 | 0.9677 | 1 | 0.94 | 11541 |
1733355300 | 0.972 | -0.058 | -5.63 | 1.01 | 1.01 | 0.9639 | 22318 |
1733268900 | 1.03 | 0.03 | 3.00 | 0.9907 | 1.03 | 0.9907 | 13247 |
1733182500 | 1 | -0.02 | -1.96 | 1.08 | 1.1 | 1 | 31706 |
1732917840 | 1.02 | -0.01 | -0.97 | 1.01 | 1.0386 | 1.01 | 7452 |
1732750500 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.012 | 45789 |
1732664100 | 1.04 | 0.01 | 0.97 | 1.06 | 1.06 | 1.0101 | 8049 |
1732577700 | 1.03 | 0.03 | 3.00 | 0.9594 | 1.07 | 0.9594 | 44293 |
1732318500 | 1 | -0.045 | -4.31 | 1.04 | 1.04 | 0.84 | 102580 |
1732232100 | 1.045 | -0.02 | -1.42 | 1.05 | 1.06 | 1.02 | 9063 |
1732145700 | 1.06 | 0.03 | 2.91 | 1.05 | 1.08 | 1.029 | 11841 |
1732059300 | 1.03 | -0.07 | -6.36 | 1.08 | 1.0828 | 1.02 | 41111 |
1731972900 | 1.1 | -0.01 | -0.90 | 1.16 | 1.2 | 1.1 | 16575 |
1731713700 | 1.11 | -0.02 | -1.33 | 1.1299999 | 1.15 | 1.11 | 19162 |
1731627300 | 1.125 | -0.05 | -4.26 | 1.18 | 1.18 | 1.111 | 14776 |
1731540900 | 1.175 | 0.03 | 2.17 | 1.15 | 1.2 | 1.1468 | 11145 |
1731454500 | 1.15 | -0.06 | -4.96 | 1.1399999 | 1.21 | 1.1279999 | 9333 |
1731368100 | 1.21 | 0.02 | 1.68 | 1.24 | 1.308 | 1.1645 | 29960 |
1731108900 | 1.19 | 0 | 0.00 | 1.24 | 1.305 | 1.1399999 | 35677 |
1731022500 | 1.19 | 0.03 | 2.59 | 1.15 | 1.25 | 1.15 | 26389 |
1730936100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.2 | 1.11 | 24562 |
1730849700 | 1.15 | -0.02 | -1.71 | 1.18 | 1.19 | 1.1400999 | 13109 |
1730763300 | 1.17 | 0 | 0.43 | 1.1399999 | 1.215 | 1.1299999 | 39702 |
1730500500 | 1.165 | -0.01 | -0.43 | 1.17 | 1.201 | 1.08 | 93640 |
1730414100 | 1.17 | -0.07 | -5.65 | 1.25 | 1.25 | 1.1346 | 48617 |
1730327700 | 1.24 | 0 | 0.00 | 1.2 | 1.25 | 1.19 | 34454 |
1730241300 | 1.24 | -0.3 | -19.48 | 1.43 | 1.43 | 1.16 | 124307 |
1730154900 | 1.54 | 0.19 | 14.07 | 1.33 | 1.54 | 1.232 | 122652 |
1729895700 | 1.3501 | -0.14 | -9.39 | 1.48 | 1.54 | 1.22 | 155780 |
1729809300 | 1.49 | -0.2 | -11.83 | 1.6399999 | 1.69 | 1.46 | 198427 |
1729722900 | 1.69 | -0.22 | -11.40 | 1.75 | 1.78 | 1.44 | 598898 |
1729636500 | 1.9074 | 0.44 | 29.76 | 1.56 | 2.08 | 1.55 | 4460165 |
1729550100 | 1.47 | -0.04 | -2.63 | 1.48 | 1.48 | 1.4121999 | 4146 |
1729290900 | 1.5097 | -0.04 | -2.60 | 1.51 | 1.57 | 1.3799999 | 37640 |
1729204500 | 1.55 | 0.12 | 8.39 | 1.47 | 1.55 | 1.4 | 18764 |
1729118100 | 1.43 | 0.16 | 12.60 | 1.31 | 1.43 | 1.24 | 61413 |
1729031700 | 1.27 | 0.04 | 3.25 | 1.3 | 1.3 | 1.2366 | 12023 |
1728945300 | 1.23 | -0.04 | -3.15 | 1.3899999 | 1.3899999 | 1.1901 | 32845 |
1728686100 | 1.27 | 0.14 | 12.39 | 1.1 | 1.3199 | 1.1 | 63378 |
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