Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.77 | 13.4380453752 | 5.73 | 7.15 | 5.73 | 23363 | 6.18976447 | CS |
4 | 0.63 | 10.7325383305 | 5.87 | 7.15 | 5.2 | 15351 | 5.77203001 | CS |
12 | 1.9 | 41.3043478261 | 4.6 | 7.15 | 4.17 | 11726 | 5.30069561 | CS |
26 | 2.55 | 64.5569620253 | 3.95 | 7.15 | 3.78 | 8776 | 4.92932132 | CS |
52 | 2.4 | 58.5365853659 | 4.1 | 7.15 | 3.77 | 6506 | 4.69089474 | CS |
156 | 1.93 | 42.2319474836 | 4.57 | 12.3199 | 2.98 | 47140 | 7.8196973 | CS |
260 | 0.27 | 4.33386837881 | 6.23 | 12.3199 | 2.98 | 34796 | 7.78662985 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552100 | 5.92 | -0.23 | -3.74 | 6.2444 | 6.2444 | 5.92 | 29487 |
1736379300 | 6.15 | 0.04 | 0.65 | 6.11 | 6.322536 | 6.1 | 7344 |
1736292900 | 6.11 | 0.01 | 0.16 | 6.015 | 6.11 | 5.94 | 17327 |
1736206500 | 6.1 | -0.36 | -5.57 | 6.73 | 7.15 | 5.95 | 46309 |
1735947300 | 6.46 | 0.55 | 9.31 | 6.05 | 6.5199999 | 5.91 | 21403 |
1735860900 | 5.91 | 0.56 | 10.47 | 5.37 | 6.0822 | 5.37 | 11684 |
1735688100 | 5.35 | -0.07 | -1.29 | 5.39 | 5.475 | 5.2699999 | 12518 |
1735601700 | 5.42 | 0.03 | 0.56 | 5.49 | 5.49 | 5.2699999 | 9114 |
1735342500 | 5.39 | -0.07 | -1.28 | 5.46 | 5.9186 | 5.2943 | 25229 |
1735256100 | 5.46 | 0.09 | 1.68 | 5.65 | 5.78 | 5.26 | 33577 |
1735077840 | 5.37 | -0.08 | -1.47 | 5.33 | 5.48 | 5.33 | 1378 |
1734996900 | 5.45 | -0.04 | -0.73 | 5.38 | 5.5 | 5.2 | 9220 |
1734737700 | 5.49 | -0.31 | -5.34 | 5.7 | 5.8 | 5.3617 | 13389 |
1734651300 | 5.8 | 0.29 | 5.26 | 5.63 | 5.9 | 5.4325 | 9610 |
1734564900 | 5.51 | 0.05 | 0.92 | 5.47 | 5.8099 | 5.36 | 12947 |
1734478500 | 5.46 | -0.31 | -5.37 | 5.63 | 5.63 | 5.34 | 10996 |
1734392100 | 5.7699999 | -0.23 | -3.83 | 6.0199999 | 6.0199999 | 5.5199999 | 5625 |
1734132900 | 6 | 0.08 | 1.35 | 5.86 | 6.07 | 5.675 | 10088 |
1734046500 | 5.92 | -0.06 | -1.00 | 6.17 | 6.2 | 5.8099999 | 10136 |
1733960100 | 5.98 | 0.3 | 5.28 | 5.745 | 6.14 | 5.73 | 11985 |
1733873700 | 5.68 | 0.08 | 1.43 | 5.605 | 5.87 | 5.41 | 17667 |
1733787300 | 5.6 | -0 | -0.00 | 5.65 | 5.84 | 5.5311 | 23668 |
1733528100 | 5.6001 | 0.22 | 4.09 | 5.42 | 5.75 | 5.38 | 13933 |
1733441700 | 5.38 | 0.1 | 1.89 | 5.46 | 5.5001 | 5.11 | 15581 |
1733355300 | 5.28 | -0.15 | -2.76 | 5.305 | 5.5602 | 5.21 | 9149 |
1733268900 | 5.43 | 0.07 | 1.31 | 5.38 | 5.43 | 5.19 | 6727 |
1733182500 | 5.36 | 0.31 | 6.14 | 5.07 | 5.3716 | 5.07 | 13610 |
1732917840 | 5.05 | 0 | 0.00 | 5.0599999 | 5.28 | 4.88 | 5278 |
1732750500 | 5.05 | -0.04 | -0.79 | 5.09 | 5.39 | 5.0133 | 22807 |
1732664100 | 5.09 | 0.11 | 2.21 | 4.88 | 5.09 | 4.85 | 14048 |
1732577700 | 4.98 | -0.05 | -0.99 | 4.98 | 5.07 | 4.5401 | 7659 |
1732318500 | 5.03 | 0.44 | 9.59 | 4.8089 | 5.03 | 4.62 | 2163 |
1732232100 | 4.59 | -0.36 | -7.27 | 4.95 | 4.95 | 4.4 | 31133 |
1732145700 | 4.95 | -0.23 | -4.44 | 4.9656 | 5.0412 | 4.92 | 3820 |
1732059300 | 5.18 | 0.35 | 7.24 | 5.09 | 5.21 | 4.94 | 4217 |
1731972900 | 4.8301 | -0.01 | -0.31 | 4.94 | 5.138 | 4.7201 | 27710 |
1731713700 | 4.845 | 0.25 | 5.39 | 4.74 | 4.89 | 4.72 | 13171 |
1731627300 | 4.5971 | -0.3 | -6.18 | 4.8 | 4.8 | 4.58 | 7364 |
1731540900 | 4.9 | 0.11 | 2.30 | 4.755 | 4.91 | 4.6449999 | 19973 |
1731454500 | 4.79 | 0.27 | 5.97 | 4.79 | 4.8 | 4.7 | 15858 |
1731368100 | 4.5199999 | 0.11 | 2.38 | 4.8547 | 4.8547 | 4.36 | 17751 |
1731108900 | 4.4149 | -0.15 | -3.18 | 4.5599999 | 4.75 | 4.3 | 2399 |
1731022500 | 4.5599999 | -0.04 | -0.87 | 4.8406 | 4.8406 | 4.55 | 3430 |
1730936100 | 4.5999 | 0.05 | 1.10 | 4.61 | 4.805 | 4.5 | 4589 |
1730849700 | 4.55 | 0.23 | 5.29 | 4.4772999 | 4.69 | 4.41 | 1352 |
1730763300 | 4.3213 | -0.07 | -1.56 | 4.26 | 4.4898999 | 4.26 | 7796 |
1730500500 | 4.39 | 0.06 | 1.39 | 4.3 | 4.455 | 4.25 | 10152 |
1730414100 | 4.33 | -0.03 | -0.69 | 4.36 | 4.36 | 4.26 | 675 |
1730327700 | 4.36 | -0.14 | -3.11 | 4.2699999 | 4.4 | 4.26 | 2000 |
1730241300 | 4.5 | -0.08 | -1.75 | 4.55 | 4.55 | 4.5 | 403 |
1730154900 | 4.58 | -0.1 | -2.03 | 4.6 | 4.64 | 4.17 | 14282 |
1729895700 | 4.675 | 0.08 | 1.63 | 4.55 | 4.675 | 4.35 | 7426 |
1729809300 | 4.6 | 0.1 | 2.22 | 4.75 | 4.75 | 4.55 | 7606 |
1729722900 | 4.5 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 556 |
1729636500 | 4.5 | -0.03 | -0.66 | 4.63 | 4.66 | 4.5 | 10283 |
1729550100 | 4.53 | 0.01 | 0.22 | 4.64 | 4.64 | 4.5199999 | 1297 |
1729290900 | 4.5201 | -0.06 | -1.31 | 4.6 | 4.61 | 4.34 | 4887 |
1729204500 | 4.58 | 0.02 | 0.44 | 4.54 | 4.715 | 4.4869 | 2288 |
1729118100 | 4.5599999 | 0.12 | 2.70 | 4.55 | 4.857 | 4.3000999 | 10691 |
1729031700 | 4.44 | -0.02 | -0.45 | 4.54 | 4.734947 | 4.1449999 | 47197 |
1728945300 | 4.46 | -0.13 | -2.83 | 4.6 | 4.73 | 4.07 | 31848 |
1728686100 | 4.59 | 0 | 0.00 | 4.55 | 4.59 | 4.55 | 373 |
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