Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1278 | -15.3975903614 | 0.83 | 0.83 | 0.701 | 1457425 | 0.73677103 | CS |
4 | 0.1023 | 17.0528421404 | 0.5999 | 0.9799 | 0.59 | 2791303 | 0.77453516 | CS |
12 | -0.1274 | -15.3567984571 | 0.8296 | 0.9799 | 0.5347 | 1873020 | 0.69500928 | CS |
26 | 0.0262 | 3.87573964497 | 0.676 | 1.07 | 0.5347 | 1806866 | 0.76015203 | CS |
52 | -0.0478 | -6.37333333333 | 0.75 | 1.54 | 0.52 | 2385722 | 0.80079153 | CS |
156 | -4.2128 | -85.7131230926 | 4.915 | 5.43 | 0.52 | 2221584 | 1.74227273 | CS |
260 | 0.3022 | 75.55 | 0.4 | 24.9 | 0.3834 | 6759071 | 6.44952521 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737156900 | 0.74 | -0.0015 | -0.20 | 0.72 | 0.77 | 0.715 | 1022618 |
1737070500 | 0.7415 | -0.0002 | -0.03 | 0.725 | 0.7499 | 0.701 | 937780 |
1736984100 | 0.7417 | 0.0107 | 1.46 | 0.75 | 0.7689 | 0.7218 | 1363844 |
1736897700 | 0.731 | 0.0108001 | 1.50 | 0.83 | 0.83 | 0.73 | 2505457 |
1736811300 | 0.7201999 | -0.0696 | -8.81 | 0.77 | 0.7782 | 0.7099 | 1557705 |
1736552100 | 0.7897999 | -0.0196 | -2.42 | 0.81 | 0.85 | 0.76 | 1829396 |
1736379300 | 0.8094 | -0.067 | -7.64 | 0.9 | 0.9 | 0.781 | 2294135 |
1736292900 | 0.8764 | -0.0639 | -6.80 | 0.95 | 0.9799 | 0.8285 | 4188273 |
1736206500 | 0.9403 | 0.1029 | 12.29 | 0.87 | 0.96 | 0.8512 | 5495192 |
1735947300 | 0.8374 | 0.1187 | 16.52 | 0.73 | 0.8776 | 0.725 | 4746295 |
1735860900 | 0.7187 | 0.0566 | 8.55 | 0.67 | 0.77 | 0.6621 | 3310417 |
1735688100 | 0.6621 | -0.0253 | -3.68 | 0.6827 | 0.7073 | 0.6364 | 2293385 |
1735601700 | 0.6874 | -0.0434 | -5.94 | 0.75 | 0.77 | 0.66 | 3197421 |
1735342500 | 0.7308 | 0.1228 | 20.20 | 0.6095 | 0.78 | 0.6 | 7602764 |
1735256100 | 0.608 | -0.0008 | -0.13 | 0.609 | 0.6299 | 0.5967 | 1701514 |
1735077840 | 0.6088 | 0.0076 | 1.26 | 0.5999 | 0.623 | 0.59 | 614644 |
1734996900 | 0.6012 | -0.0184 | -2.97 | 0.599 | 0.6381 | 0.581 | 1030464 |
1734737700 | 0.6196 | 0.0163001 | 2.70 | 0.6 | 0.6399 | 0.59 | 1573250 |
1734651300 | 0.6032999 | 0.0632999 | 11.72 | 0.5756 | 0.6281 | 0.5346999 | 2370237 |
1734564900 | 0.54 | -0.0507 | -8.58 | 0.5800999 | 0.597 | 0.54 | 2287618 |
1734478500 | 0.5907 | 0.0058 | 0.99 | 0.5729 | 0.5999 | 0.5719999 | 1158113 |
1734392100 | 0.5849 | -0.0071 | -1.20 | 0.5901 | 0.6 | 0.56 | 1032742 |
1734132900 | 0.592 | -0.0045 | -0.75 | 0.5996 | 0.599699 | 0.575 | 1067689 |
1734046500 | 0.5965 | -0.0166 | -2.71 | 0.6 | 0.6244 | 0.5800999 | 970183 |
1733960100 | 0.6131 | -0.0122 | -1.95 | 0.6382 | 0.64 | 0.598 | 887213 |
1733873700 | 0.6253 | -0.0522 | -7.70 | 0.6741 | 0.687 | 0.6218 | 1441058 |
1733787300 | 0.6775 | 0.0494 | 7.86 | 0.64 | 0.6899999 | 0.63 | 2353415 |
1733528100 | 0.6281 | 0.0559 | 9.77 | 0.5699999 | 0.65 | 0.5699999 | 2121693 |
1733441700 | 0.5722 | 0.0024 | 0.42 | 0.574 | 0.589 | 0.555 | 1231840 |
1733355300 | 0.5698 | -0.0184 | -3.13 | 0.5859 | 0.594 | 0.5501 | 1291007 |
1733268900 | 0.5881999 | -0.0041 | -0.69 | 0.595 | 0.61 | 0.5745 | 1373321 |
1733182500 | 0.5923 | -0.0099 | -1.64 | 0.6124 | 0.6124 | 0.592 | 993945 |
1732917840 | 0.6022 | -0.0078 | -1.28 | 0.6072 | 0.6199 | 0.596 | 586309 |
1732750500 | 0.61 | 0.0108 | 1.80 | 0.597 | 0.63 | 0.597 | 799928 |
1732664100 | 0.5992 | -0.0129 | -2.11 | 0.62 | 0.6249 | 0.5823 | 1315977 |
1732577700 | 0.6121 | 0.0121 | 2.02 | 0.6 | 0.632 | 0.6 | 1206365 |
1732318500 | 0.6 | 0.0007 | 0.12 | 0.608 | 0.6203 | 0.59 | 1640391 |
1732232100 | 0.5993 | -0.0085 | -1.40 | 0.61 | 0.62 | 0.5852 | 1383929 |
1732145700 | 0.6078 | -0.0122 | -1.97 | 0.62 | 0.6343 | 0.6 | 877729 |
1732059300 | 0.62 | 0.01 | 1.64 | 0.62 | 0.65 | 0.59 | 1602699 |
1731972900 | 0.61 | 0.0299001 | 5.15 | 0.595 | 0.6399 | 0.580101 | 2637798 |
1731713700 | 0.5800999 | -0.0499 | -7.92 | 0.64 | 0.647 | 0.58 | 5245644 |
1731627300 | 0.63 | -0.0843 | -11.80 | 0.6875 | 0.6899 | 0.6252 | 2494161 |
1731540900 | 0.7143 | -0.0079 | -1.09 | 0.714 | 0.75 | 0.6917 | 1458782 |
1731454500 | 0.7221999 | 0.0283999 | 4.09 | 0.7 | 0.734 | 0.6822 | 1277504 |
1731368100 | 0.6938 | 0.0083 | 1.21 | 0.7027 | 0.71 | 0.6711 | 1418179 |
1731108900 | 0.6855 | -0.037 | -5.12 | 0.72 | 0.73 | 0.682 | 1523341 |
1731022500 | 0.7225 | 0.0163 | 2.31 | 0.72 | 0.745 | 0.7129 | 1179834 |
1730936100 | 0.7062 | -0.0257 | -3.51 | 0.73 | 0.735399 | 0.6899999 | 1627785 |
1730849700 | 0.7319 | 0.0069 | 0.95 | 0.7315 | 0.7429 | 0.72 | 818534 |
1730763300 | 0.725 | -0.0449 | -5.83 | 0.7539 | 0.768 | 0.72 | 1286919 |
1730500500 | 0.7699 | 0.0046 | 0.60 | 0.77 | 0.7999 | 0.7236 | 2261805 |
1730414100 | 0.7653 | -0.0196 | -2.50 | 0.782 | 0.79 | 0.7547 | 1119417 |
1730327700 | 0.7849 | -0.0106 | -1.33 | 0.795 | 0.8116 | 0.781 | 647266 |
1730241300 | 0.7955 | -0.0396 | -4.74 | 0.8296 | 0.8464 | 0.79 | 993816 |
1730154900 | 0.8351 | 0.0118 | 1.43 | 0.8232 | 0.86 | 0.8201 | 1126783 |
1729895700 | 0.8233 | 0.0453 | 5.82 | 0.79 | 0.83 | 0.7715 | 1396317 |
1729809300 | 0.778 | -0.0013 | -0.17 | 0.78 | 0.789899 | 0.7651 | 484898 |
1729722900 | 0.7793 | -0.01 | -1.27 | 0.775 | 0.7935 | 0.7615 | 895352 |
1729636500 | 0.7893 | 0.0058 | 0.74 | 0.78 | 0.7949 | 0.7559 | 830765 |
1729550100 | 0.7835 | -0.0362 | -4.42 | 0.81 | 0.8199 | 0.7711 | 896537 |
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