Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 1.44230769231 | 1.04 | 1.055 | 0.8907 | 77880 | 0.99419142 | CS |
4 | -0.015 | -1.40186915888 | 1.07 | 1.28 | 0.8907 | 97142 | 1.08738034 | CS |
12 | 0.125 | 13.4408602151 | 0.93 | 2.3 | 0.71 | 426180 | 1.46793899 | CS |
26 | 0.015 | 1.44230769231 | 1.04 | 2.3 | 0.71 | 252707 | 1.36073949 | CS |
52 | -0.515 | -32.8025477707 | 1.57 | 2.68 | 0.71 | 342148 | 1.62696731 | CS |
156 | -2.285 | -68.4131736527 | 3.34 | 4.26 | 0.71 | 136321 | 1.75103501 | CS |
260 | -2.875 | -73.155216285 | 3.93 | 4.26 | 0.71 | 133936 | 1.75632051 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 1.055 | 0.02 | 2.43 | 1.03 | 1.0762 | 0.96 | 43687 |
1739489700 | 1.03 | 0.04 | 4.04 | 1 | 1.03 | 0.99 | 22313 |
1739403300 | 0.99 | -0.03 | -2.94 | 1.05 | 1.05 | 0.97 | 72225 |
1739316900 | 1.02 | 0.03 | 3.29 | 0.95 | 1.05 | 0.95 | 41402 |
1739230500 | 0.9875 | -0.0052 | -0.52 | 0.99 | 1.0262 | 0.8907 | 228228 |
1738971300 | 0.9927 | -0.0223 | -2.20 | 1.04 | 1.05 | 0.9616 | 25231 |
1738884900 | 1.0149999 | -0.03 | -2.40 | 1.04 | 1.069 | 0.98 | 65491 |
1738798500 | 1.04 | -0.01 | -0.95 | 1.04 | 1.08 | 0.99 | 27468 |
1738712100 | 1.05 | 0.04 | 3.96 | 0.99 | 1.05 | 0.99 | 37999 |
1738625700 | 1.01 | -0.01 | -0.98 | 1 | 1.01 | 0.95 | 92052 |
1738366500 | 1.02 | -0.05 | -4.67 | 1.05 | 1.09 | 1.01 | 63122 |
1738280100 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.03 | 61376 |
1738193700 | 1.07 | 0 | 0.00 | 1.09 | 1.11 | 1.032 | 60489 |
1738107300 | 1.07 | -0.03 | -2.73 | 1.09 | 1.12 | 1.05 | 81141 |
1738020900 | 1.1 | -0.04 | -3.51 | 1.06 | 1.1298999 | 1.06 | 82511 |
1737761700 | 1.1399999 | -0.04 | -3.39 | 1.28 | 1.28 | 1.04 | 452911 |
1737675300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
1737588900 | 1.18 | -0.07 | -5.60 | 1.26 | 1.26 | 1.17 | 130233 |
1737502500 | 1.25 | 0.14 | 12.61 | 1.1299999 | 1.26 | 1.0879 | 122115 |
1737156900 | 1.11 | 0.02 | 1.83 | 1.07 | 1.16 | 1.07 | 82255 |
1737070500 | 1.09 | 0.01 | 0.93 | 1.06 | 1.1299999 | 1.06 | 60591 |
1736984100 | 1.08 | -0.04 | -3.57 | 1.12 | 1.16 | 1.06 | 134888 |
1736897700 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.17 | 1.09 | 72910 |
1736811300 | 1.1399999 | -0.1 | -8.06 | 1.24 | 1.245 | 1.12 | 169007 |
1736552100 | 1.24 | 0.01 | 0.81 | 1.18 | 1.35 | 1.09 | 370532 |
1736379300 | 1.23 | -0.37 | -23.13 | 1.56 | 1.56 | 1.18 | 462552 |
1736292900 | 1.6 | -0.13 | -7.51 | 1.61 | 1.74 | 1.41 | 1110561 |
1736206500 | 1.73 | 0.66 | 61.68 | 1.08 | 2.3 | 1.08 | 12556513 |
1735947300 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.04 | 176953 |
1735860900 | 1.09 | 0.01 | 0.93 | 1.08 | 1.15 | 1.07 | 75480 |
1735688100 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1299999 | 1.08 | 105416 |
1735601700 | 1.09 | -0.07 | -6.03 | 1.15 | 1.215 | 1.09 | 155913 |
1735342500 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.12 | 136141 |
1735256100 | 1.18 | 0.06 | 5.36 | 1.12 | 1.229 | 1.0803 | 175327 |
1735077840 | 1.12 | -0.03 | -2.61 | 1.16 | 1.1982 | 1.08 | 57758 |
1734996900 | 1.15 | -0.05 | -4.17 | 1.18 | 1.26 | 1.15 | 134657 |
1734737700 | 1.2 | 0.05 | 4.35 | 1.16 | 1.26 | 1.1101 | 325158 |
1734651300 | 1.15 | -0.13 | -10.16 | 1.35 | 1.35 | 1.12 | 321799 |
1734564900 | 1.28 | 0.14 | 12.28 | 1.28 | 1.43 | 1.07 | 1001709 |
1734478500 | 1.1399999 | 0.23 | 25.36 | 0.924 | 1.24 | 0.915 | 1205019 |
1734392100 | 0.9094 | 0.0184 | 2.07 | 0.9 | 1.04 | 0.8721 | 316238 |
1734132900 | 0.891 | -0.079 | -8.14 | 0.8699 | 1.0023 | 0.86 | 97089 |
1734046500 | 0.97 | -0.28 | -22.40 | 1.28 | 1.28 | 0.87 | 343873 |
1733960100 | 1.25 | 0.25 | 25.01 | 1.01 | 1.31 | 1 | 911949 |
1733873700 | 0.9999 | 0.1049 | 11.72 | 0.865 | 1.11 | 0.8411 | 292468 |
1733787300 | 0.895 | 0.145 | 19.33 | 0.85 | 0.9899 | 0.81 | 474235 |
1733528100 | 0.75 | -0.006 | -0.79 | 0.756 | 0.7574999 | 0.71 | 55457 |
1733441700 | 0.756 | -0.049 | -6.09 | 0.805 | 0.8189999 | 0.7292 | 70584 |
1733355300 | 0.805 | -0.011 | -1.35 | 0.802 | 0.85 | 0.7661 | 17139 |
1733268900 | 0.8159999 | -0.0077 | -0.93 | 0.83 | 0.83 | 0.802 | 13986 |
1733182500 | 0.8237 | 0.0311 | 3.92 | 0.8002 | 0.8499 | 0.7925 | 71623 |
1732917840 | 0.7926 | -0.0574 | -6.75 | 0.84 | 0.87 | 0.7564 | 45965 |
1732750500 | 0.85 | -0.0614 | -6.74 | 0.9 | 0.9999 | 0.8234 | 40313 |
1732664100 | 0.9114 | -0.0287 | -3.05 | 0.94 | 1 | 0.8745 | 35363 |
1732577700 | 0.9401 | 0.0001 | 0.01 | 0.92 | 1 | 0.92 | 22408 |
1732318500 | 0.94 | 0.04 | 4.44 | 0.93 | 0.98 | 0.8569 | 36890 |
1732232100 | 0.9 | -0.0582 | -6.07 | 0.9 | 1.01 | 0.7501 | 148822 |
1732145700 | 0.9582 | -0.0318 | -3.21 | 0.99 | 1.0170999 | 0.904 | 6806 |
1732059300 | 0.99 | 0 | 0.00 | 1.04 | 1.06 | 0.99 | 35888 |
1731972900 | 0.99 | 0.0548 | 5.86 | 0.97 | 1.04 | 0.937 | 45495 |
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