Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.075 | -1.77304964539 | 4.23 | 4.36 | 4.005 | 1050232 | 4.1321926 | CS |
4 | -0.295 | -6.62921348315 | 4.45 | 4.805 | 4.005 | 1852381 | 4.43472983 | CS |
12 | -1.815 | -30.4020100503 | 5.97 | 7.46 | 4.005 | 1867659 | 5.41880722 | CS |
26 | -3.145 | -43.0821917808 | 7.3 | 11.4 | 4.005 | 1904106 | 7.15792986 | CS |
52 | -3.675 | -46.9348659004 | 7.83 | 11.4 | 4.005 | 1481026 | 7.11684479 | CS |
156 | 0.135 | 3.35820895522 | 4.02 | 14.0435 | 1.45 | 775190 | 7.12515973 | CS |
260 | -12.795 | -75.4867256637 | 16.95 | 28.36 | 1.45 | 598325 | 7.48424401 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739921700 | 4.13 | 0.07 | 1.72 | 4.23 | 4.23 | 4.105 | 1025894 |
1739576100 | 4.0599999 | -0.02 | -0.49 | 4.09 | 4.19 | 4.03 | 1020721 |
1739489700 | 4.08 | -0.26 | -5.99 | 4.36 | 4.36 | 4.065 | 1384648 |
1739403300 | 4.34 | 0.04 | 0.93 | 4.23 | 4.35 | 4.2 | 715874 |
1739316900 | 4.3 | -0.16 | -3.59 | 4.38 | 4.44 | 4.23 | 1266195 |
1739230500 | 4.46 | -0.02 | -0.45 | 4.46 | 4.5199999 | 4.39 | 2662251 |
1738971300 | 4.48 | -0.19 | -3.97 | 4.63 | 4.765 | 4.46 | 684177 |
1738884900 | 4.665 | 0 | 0.11 | 4.67 | 4.73 | 4.5599999 | 2094520 |
1738798500 | 4.66 | 0.14 | 3.10 | 4.54 | 4.665 | 4.44 | 1599960 |
1738712100 | 4.5199999 | 0.15 | 3.43 | 4.365 | 4.55 | 4.28 | 2386205 |
1738625700 | 4.37 | -0.09 | -2.02 | 4.3 | 4.47 | 4.225 | 1779236 |
1738366500 | 4.46 | -0.18 | -3.88 | 4.64 | 4.745 | 4.42 | 2017173 |
1738280100 | 4.64 | 0.46 | 11.00 | 4.22 | 4.72 | 4.22 | 2161087 |
1738193700 | 4.18 | -0.28 | -6.28 | 4.51 | 4.6364 | 4.165 | 3508969 |
1738107300 | 4.46 | -0.07 | -1.55 | 4.5199999 | 4.58 | 4.41 | 3032981 |
1738020900 | 4.53 | 0.03 | 0.67 | 4.47 | 4.7324 | 4.4558 | 2194258 |
1737761700 | 4.5 | -0.17 | -3.64 | 4.61 | 4.66 | 4.455 | 1934129 |
1737675300 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
1737588900 | 4.67 | 0.22 | 4.94 | 4.45 | 4.805 | 4.405 | 1714977 |
1737502500 | 4.45 | 0.02 | 0.45 | 4.43 | 4.66 | 4.41 | 2085172 |
1737156900 | 4.43 | -0.07 | -1.56 | 4.5199999 | 4.615 | 4.3802 | 1481422 |
1737070500 | 4.5 | -0.13 | -2.81 | 4.6 | 4.6449999 | 4.5 | 1785032 |
1736984100 | 4.63 | 0.06 | 1.31 | 4.73 | 4.87 | 4.58 | 1414169 |
1736897700 | 4.57 | -0.23 | -4.79 | 4.88 | 4.9 | 4.5599999 | 1580954 |
1736811300 | 4.8 | -0.21 | -4.19 | 4.92 | 4.93 | 4.64 | 1676444 |
1736552100 | 5.01 | -0.24 | -4.48 | 5.1 | 5.14 | 4.9269999 | 1875103 |
1736379300 | 5.245 | -0.39 | -6.84 | 5.51 | 5.555 | 5.2 | 1463458 |
1736292900 | 5.63 | -0.08 | -1.40 | 5.7485 | 5.86 | 5.48 | 2080760 |
1736206500 | 5.71 | -0.04 | -0.70 | 5.76 | 5.95 | 5.62 | 1243334 |
1735947300 | 5.75 | 0.08 | 1.41 | 5.62 | 5.8 | 5.62 | 1280730 |
1735860900 | 5.67 | 0.13 | 2.35 | 5.55 | 5.765 | 5.4711 | 1677831 |
1735688100 | 5.54 | 0.01 | 0.18 | 5.57 | 5.65 | 5.36 | 1876134 |
1735601700 | 5.53 | -0.24 | -4.16 | 5.7 | 5.75 | 5.4 | 1545285 |
1735342500 | 5.7699999 | -0.11 | -1.87 | 5.765 | 5.95 | 5.7 | 957004 |
1735256100 | 5.88 | 0.08 | 1.38 | 5.74 | 5.945 | 5.65 | 1661250 |
1735077840 | 5.8 | -0.13 | -2.19 | 5.93 | 5.93 | 5.69 | 434435 |
1734996900 | 5.93 | 0.07 | 1.19 | 5.84 | 5.98 | 5.7 | 1602007 |
1734737700 | 5.86 | -0.19 | -3.14 | 5.9 | 6.13 | 5.785 | 4744444 |
1734651300 | 6.05 | 0.29 | 5.03 | 5.83 | 6.0599999 | 5.46 | 3216312 |
1734564900 | 5.76 | -1.04 | -15.29 | 6.58 | 6.68 | 5.7016 | 3248121 |
1734478500 | 6.8 | -0.18 | -2.58 | 6.9 | 7.11 | 6.785 | 1327775 |
1734392100 | 6.98 | 0.25 | 3.71 | 6.75 | 7.14 | 6.73 | 1680025 |
1734132900 | 6.73 | 0.14 | 2.12 | 6.67 | 6.89 | 6.535 | 2067415 |
1734046500 | 6.59 | -0.11 | -1.64 | 6.64 | 6.97 | 6.41 | 1528837 |
1733960100 | 6.7 | -0.22 | -3.18 | 6.885 | 6.885 | 6.562 | 1001733 |
1733873700 | 6.92 | 0.34 | 5.17 | 6.95 | 7.24 | 6.82 | 1982109 |
1733787300 | 6.58 | 0.03 | 0.46 | 6.5 | 6.73 | 6.44 | 848211 |
1733528100 | 6.55 | 0.11 | 1.71 | 6.43 | 6.565 | 6.1516 | 1649577 |
1733441700 | 6.44 | -0.64 | -9.04 | 7.15 | 7.15 | 6.425 | 2248672 |
1733355300 | 7.08 | 0.72 | 11.32 | 6.46 | 7.46 | 6.38 | 5051164 |
1733268900 | 6.36 | 0.21 | 3.41 | 6.452 | 6.58 | 6.19 | 2532486 |
1733182500 | 6.15 | -0.09 | -1.44 | 6.2 | 6.36 | 5.97 | 1653929 |
1732917840 | 6.24 | -0.1 | -1.58 | 6.38 | 6.38 | 6.03 | 692397 |
1732750500 | 6.34 | 0.46 | 7.82 | 5.99 | 6.37 | 5.82 | 1949938 |
1732664100 | 5.88 | 0.09 | 1.55 | 5.855 | 6.03 | 5.74 | 2755483 |
1732577700 | 5.79 | 0 | 0.00 | 5.93 | 5.96 | 5.71 | 1014761 |
1732318500 | 5.79 | 0.08 | 1.40 | 5.71 | 5.84 | 5.55 | 983080 |
1732232100 | 5.71 | 0.11 | 1.96 | 5.55 | 5.79 | 5.46 | 1560599 |
1732145700 | 5.6 | -0.31 | -5.25 | 5.79 | 5.92 | 5.5599999 | 1218552 |
1732059300 | 5.91 | 0.21 | 3.68 | 5.75 | 5.98 | 5.64 | 1833964 |
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