Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 2.40963855422 | 0.83 | 0.95 | 0.8242 | 1276248 | 0.88858904 | CS |
4 | -0.055 | -6.0773480663 | 0.905 | 1 | 0.8033 | 1718183 | 0.89227883 | CS |
12 | 0.002 | 0.235849056604 | 0.848 | 1.01 | 0.5406 | 2592357 | 0.80327323 | CS |
26 | -0.13 | -13.2653061224 | 0.98 | 1.53 | 0.5406 | 3462286 | 0.94509963 | CS |
52 | -0.59 | -40.9722222222 | 1.44 | 1.53 | 0.54 | 3923578 | 0.93288627 | CS |
156 | -7.68 | -90.0351699883 | 8.53 | 9.49 | 0.54 | 2600256 | 2.41089019 | CS |
260 | -2.27 | -72.7564102564 | 3.12 | 38.5 | 0.54 | 2082786 | 5.84654137 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552100 | 0.8443 | -0.0057 | -0.67 | 0.8975 | 0.905 | 0.8347 | 750685 |
1736379300 | 0.85 | -0.02 | -2.30 | 0.85 | 0.8789 | 0.84 | 703318 |
1736292900 | 0.87 | -0.0366 | -4.04 | 0.91 | 0.942 | 0.8523 | 1374436 |
1736206500 | 0.9066 | 0.0012 | 0.13 | 0.89 | 0.95 | 0.89 | 1499229 |
1735947300 | 0.9054 | 0.0621 | 7.36 | 0.83 | 0.91 | 0.8242 | 1528008 |
1735860900 | 0.8433 | 0.0123 | 1.48 | 0.8498 | 0.8498 | 0.8057 | 1090382 |
1735688100 | 0.831 | 0.0003 | 0.04 | 0.85 | 0.85 | 0.8033 | 1538587 |
1735601700 | 0.8307 | -0.0561 | -6.33 | 0.8822 | 0.8934 | 0.823 | 2730024 |
1735342500 | 0.8868 | -0.0373 | -4.04 | 0.93 | 0.93 | 0.87 | 1320824 |
1735256100 | 0.9241 | -0.0359 | -3.74 | 0.9437 | 0.966 | 0.92 | 885744 |
1735077840 | 0.96 | -0.0051 | -0.53 | 0.95 | 0.99 | 0.95 | 938824 |
1734996900 | 0.9651 | 0.0496 | 5.42 | 0.92 | 1 | 0.9155 | 3027489 |
1734737700 | 0.9155 | -0.0054 | -0.59 | 0.93 | 0.962 | 0.9154 | 2788690 |
1734651300 | 0.9209 | 0.0609 | 7.08 | 0.9044 | 0.9738 | 0.8743 | 2658044 |
1734564900 | 0.86 | -0.0203 | -2.31 | 0.9 | 0.9196 | 0.85 | 1802485 |
1734478500 | 0.8803 | -0.0097 | -1.09 | 0.88 | 0.9099 | 0.85 | 1720972 |
1734392100 | 0.89 | 0.0114 | 1.30 | 0.8786 | 0.949912 | 0.8786 | 1480722 |
1734132900 | 0.8786 | 0.0181 | 2.10 | 0.905 | 0.9598 | 0.8652 | 2121332 |
1734046500 | 0.8605 | -0.0395 | -4.39 | 0.9 | 0.9171 | 0.85 | 1078254 |
1733960100 | 0.9 | -0.0338 | -3.62 | 0.9493 | 0.9493 | 0.8596 | 1081814 |
1733873700 | 0.9338 | 0.0787 | 9.20 | 0.8432 | 0.9427 | 0.833 | 3517855 |
1733787300 | 0.8551 | 0.0318 | 3.86 | 0.9014 | 0.9477 | 0.811 | 13805497 |
1733528100 | 0.8233 | 0.0086 | 1.06 | 0.8223 | 0.896 | 0.81 | 1163711 |
1733441700 | 0.8147 | -0.0043 | -0.53 | 0.8199999 | 0.838 | 0.78 | 1338860 |
1733355300 | 0.8189999 | -0.0578 | -6.59 | 0.8654 | 0.868401 | 0.8 | 1903300 |
1733268900 | 0.8768 | -0.0502 | -5.42 | 0.9154 | 0.929599 | 0.87 | 1395600 |
1733182500 | 0.927 | -0.053 | -5.41 | 1.01 | 1.01 | 0.868 | 2920469 |
1732917840 | 0.98 | 0.065 | 7.10 | 0.95 | 0.99 | 0.9381 | 3585585 |
1732750500 | 0.915 | 0.038 | 4.33 | 0.877 | 0.925 | 0.8585 | 1663547 |
1732664100 | 0.877 | -0.0082 | -0.93 | 0.9618 | 0.9618 | 0.803 | 2879577 |
1732577700 | 0.8852 | 0.1166001 | 15.17 | 0.79 | 0.9 | 0.7655999 | 6771569 |
1732318500 | 0.7685999 | 0.0367999 | 5.03 | 0.745 | 0.781 | 0.7212499 | 1582747 |
1732232100 | 0.7318 | -0.0821 | -10.09 | 0.83 | 0.8795 | 0.7227 | 4167572 |
1732145700 | 0.8139 | 0.1255 | 18.23 | 0.6825 | 0.8845 | 0.6707 | 12200605 |
1732059300 | 0.6884 | 0.1095 | 18.92 | 0.5818 | 0.6989 | 0.5818 | 4394069 |
1731972900 | 0.5789 | 0.0292 | 5.31 | 0.5406 | 0.62 | 0.5406 | 3368645 |
1731713700 | 0.5497 | -0.0424 | -7.16 | 0.6044 | 0.6044 | 0.5495 | 3481931 |
1731627300 | 0.5921 | 0.0019001 | 0.32 | 0.59 | 0.6146 | 0.58 | 2011491 |
1731540900 | 0.5901999 | -0.0737 | -11.10 | 0.65 | 0.6869 | 0.5881 | 5437303 |
1731454500 | 0.6639 | -0.0278 | -4.02 | 0.6899999 | 0.7052 | 0.631229 | 3470496 |
1731368100 | 0.6917 | -0.0235 | -3.29 | 0.735 | 0.757925 | 0.686 | 2440441 |
1731108900 | 0.7151999 | 0 | 0.00 | 0.7 | 0.73 | 0.7 | 1680486 |
1731022500 | 0.7151999 | -0.04 | -5.30 | 0.7469 | 0.7645999 | 0.71 | 2171876 |
1730936100 | 0.7552 | -0.0567 | -6.98 | 0.84 | 0.84 | 0.7441 | 1529397 |
1730849700 | 0.8119 | 0.0045 | 0.56 | 0.79 | 0.8199999 | 0.76 | 1389461 |
1730763300 | 0.8074 | -0.0145 | -1.76 | 0.825 | 0.8482 | 0.792 | 1711022 |
1730500500 | 0.8219 | 0.0021 | 0.26 | 0.7877999 | 0.825 | 0.7877999 | 2243950 |
1730414100 | 0.8198 | 0.037 | 4.73 | 0.7824 | 0.8269 | 0.7556 | 2302197 |
1730327700 | 0.7828 | 0.0117 | 1.52 | 0.7557 | 0.81 | 0.7511 | 1999941 |
1730241300 | 0.7711 | 0.0711 | 10.16 | 0.71 | 0.7899 | 0.71 | 4364505 |
1730154900 | 0.7 | -0.0049 | -0.70 | 0.6899999 | 0.76 | 0.6899999 | 2518319 |
1729895700 | 0.7049 | -0.0052 | -0.73 | 0.721 | 0.7476 | 0.68 | 2245653 |
1729809300 | 0.7101 | -0.0469 | -6.20 | 0.757 | 0.7699 | 0.7101 | 2978168 |
1729722900 | 0.757 | -0.0255 | -3.26 | 0.77 | 0.8005 | 0.7511 | 1525073 |
1729636500 | 0.7825 | -0.0311 | -3.82 | 0.8125 | 0.83 | 0.7755 | 927238 |
1729550100 | 0.8136 | -0.0336 | -3.97 | 0.85 | 0.85 | 0.8092 | 929882 |
1729290900 | 0.8472 | 0.0041 | 0.49 | 0.848 | 0.8599 | 0.832 | 794369 |
1729204500 | 0.8431 | 0.0005 | 0.06 | 0.8199999 | 0.8697 | 0.8199999 | 962387 |
1729118100 | 0.8426 | 0.0271 | 3.32 | 0.81 | 0.8587 | 0.8098999 | 1248577 |
1729031700 | 0.8155 | -0.0204 | -2.44 | 0.83 | 0.85 | 0.8057 | 1206007 |
1728945300 | 0.8359 | 0.0292 | 3.62 | 0.7874 | 0.8597 | 0.7874 | 1963220 |
1728686100 | 0.8067 | 0.0367 | 4.77 | 0.77 | 0.8225 | 0.7651 | 3868914 |
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