Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.204498977505 | 4.89 | 4.98 | 4.81 | 1360943 | 4.88990378 | CS |
4 | -0.5 | -9.25925925926 | 5.4 | 5.56 | 4.81 | 2501903 | 5.17039731 | CS |
12 | -0.85 | -14.7826086957 | 5.75 | 5.9 | 4.81 | 2226497 | 5.34904201 | CS |
26 | -0.16 | -3.16205533597 | 5.06 | 6.54 | 4.81 | 2111338 | 5.42486628 | CS |
52 | 0.7 | 16.6666666667 | 4.2 | 6.54 | 4.02 | 1836783 | 5.05553702 | CS |
156 | -8.51 | -63.4601043997 | 13.41 | 14.55 | 3.42 | 2099701 | 5.92002571 | CS |
260 | -11.34 | -69.8275862069 | 16.24 | 16.25 | 3.42 | 2085630 | 8.3763131 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739922000 | 4.9 | 0.02 | 0.41 | 4.88 | 4.93 | 4.84 | 1335743 |
1739576400 | 4.88 | -0.03 | -0.61 | 4.91 | 4.98 | 4.87 | 1071317 |
1739490000 | 4.91 | 0.04 | 0.82 | 4.91 | 4.95 | 4.83 | 1439155 |
1739403600 | 4.87 | -0.15 | -2.99 | 4.89 | 4.94 | 4.82 | 1597557 |
1739317200 | 5.0199999 | 0.07 | 1.41 | 4.9 | 5.04 | 4.885 | 1928720 |
1739230800 | 4.95 | -0.01 | -0.20 | 4.96 | 5 | 4.87 | 1559589 |
1738971600 | 4.96 | 0.03 | 0.61 | 4.99 | 4.99 | 4.8099999 | 2813143 |
1738885200 | 4.93 | -0.16 | -3.14 | 5.0599999 | 5.09 | 4.92 | 3722944 |
1738798800 | 5.09 | -0.27 | -5.04 | 5.07 | 5.13 | 4.82 | 7954558 |
1738712400 | 5.36 | 0.01 | 0.19 | 5.35 | 5.44 | 5.28 | 2337942 |
1738626000 | 5.35 | -0.14 | -2.55 | 5.33 | 5.44 | 5.3 | 2239283 |
1738366800 | 5.49 | 0.01 | 0.18 | 5.46 | 5.53 | 5.4 | 2649069 |
1738280400 | 5.48 | 0.29 | 5.59 | 5.28 | 5.5599999 | 5.28 | 1809115 |
1738194000 | 5.19 | -0.16 | -2.99 | 5.33 | 5.375 | 5.18 | 2351546 |
1738107600 | 5.35 | -0.06 | -1.11 | 5.39 | 5.41 | 5.29 | 2431846 |
1738021200 | 5.41 | 0.06 | 1.12 | 5.3 | 5.505 | 5.3 | 1946795 |
1737762000 | 5.35 | -0.01 | -0.19 | 5.3099999 | 5.365 | 5.205 | 2280644 |
1737675600 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
1737589200 | 5.36 | -0.01 | -0.19 | 5.4 | 5.5599999 | 5.35 | 3565282 |
1737502800 | 5.37 | 0.02 | 0.37 | 5.37 | 5.46 | 5.335 | 1452692 |
1737157200 | 5.35 | 0.18 | 3.48 | 5.25 | 5.4 | 5.25 | 3234120 |
1737070800 | 5.17 | 0.04 | 0.78 | 5.11 | 5.22 | 5.11 | 1050294 |
1736984400 | 5.13 | 0.13 | 2.60 | 5.2 | 5.23 | 5.08 | 1271989 |
1736898000 | 5 | -0.03 | -0.60 | 5.07 | 5.105 | 4.97 | 2737338 |
1736811600 | 5.03 | 0.1 | 2.03 | 4.88 | 5.055 | 4.87 | 2235858 |
1736552400 | 4.93 | -0.22 | -4.27 | 5.0599999 | 5.07 | 4.905 | 2756567 |
1736379600 | 5.15 | -0.24 | -4.45 | 5.19 | 5.24 | 5.08 | 2859683 |
1736293200 | 5.39 | -0.17 | -3.06 | 5.61 | 5.64 | 5.3099999 | 3662022 |
1736206800 | 5.5599999 | -0.1 | -1.77 | 5.7 | 5.745 | 5.5599999 | 2330820 |
1735947600 | 5.66 | 0.03 | 0.53 | 5.65 | 5.755 | 5.63 | 2397413 |
1735861200 | 5.63 | 0.03 | 0.54 | 5.62 | 5.71 | 5.54 | 1849488 |
1735688400 | 5.6 | 0.11 | 2.00 | 5.54 | 5.67 | 5.535 | 1770119 |
1735602000 | 5.49 | -0.02 | -0.36 | 5.5 | 5.53 | 5.385 | 1046309 |
1735342800 | 5.51 | -0.1 | -1.78 | 5.55 | 5.635 | 5.5 | 959527 |
1735256400 | 5.61 | -0.01 | -0.18 | 5.57 | 5.715 | 5.57 | 966216 |
1735077840 | 5.62 | 0.21 | 3.88 | 5.44 | 5.64 | 5.37 | 777765 |
1734997200 | 5.41 | 0.02 | 0.37 | 5.38 | 5.42 | 5.29 | 1649167 |
1734738000 | 5.39 | 0.05 | 0.94 | 5.3099999 | 5.535 | 5.24 | 9408198 |
1734651600 | 5.34 | -0.08 | -1.48 | 5.43 | 5.55 | 5.33 | 1843115 |
1734565200 | 5.42 | -0.42 | -7.19 | 5.87 | 5.9 | 5.4 | 2388833 |
1734478800 | 5.84 | 0.01 | 0.17 | 5.79 | 5.87 | 5.75 | 1604186 |
1734392400 | 5.83 | 0.11 | 1.92 | 5.73 | 5.9 | 5.68 | 2692446 |
1734133200 | 5.72 | 0.1 | 1.78 | 5.61 | 5.7699999 | 5.47 | 1631455 |
1734046800 | 5.62 | -0.07 | -1.23 | 5.66 | 5.79 | 5.62 | 1574130 |
1733960400 | 5.69 | 0.1 | 1.79 | 5.66 | 5.735 | 5.5599999 | 1794366 |
1733874000 | 5.59 | -0.16 | -2.78 | 5.75 | 5.79 | 5.565 | 1187001 |
1733787600 | 5.75 | 0.13 | 2.31 | 5.68 | 5.84 | 5.66 | 1822495 |
1733528400 | 5.62 | 0.03 | 0.54 | 5.69 | 5.69 | 5.535 | 1572369 |
1733442000 | 5.59 | 0 | 0.00 | 5.54 | 5.69 | 5.525 | 2208655 |
1733355600 | 5.59 | 0.05 | 0.90 | 5.5599999 | 5.63 | 5.54 | 1051637 |
1733269200 | 5.54 | -0.1 | -1.77 | 5.58 | 5.64 | 5.4248 | 1283226 |
1733182800 | 5.64 | 0.04 | 0.71 | 5.63 | 5.7 | 5.5 | 2396577 |
1732917840 | 5.6 | -0.17 | -2.95 | 5.8099999 | 5.815 | 5.6 | 1500521 |
1732750800 | 5.7699999 | 0.07 | 1.23 | 5.75 | 5.85 | 5.7 | 2003512 |
1732664400 | 5.7 | -0.06 | -1.04 | 5.67 | 5.76 | 5.575 | 2017515 |
1732578000 | 5.76 | 0.21 | 3.78 | 5.63 | 5.88 | 5.615 | 4200271 |
1732318800 | 5.55 | 0.01 | 0.18 | 5.57 | 5.6449999 | 5.505 | 1582029 |
1732232400 | 5.54 | 0.15 | 2.78 | 5.4 | 5.62 | 5.37 | 1561354 |
1732146000 | 5.39 | 0.05 | 0.94 | 5.3099999 | 5.4 | 5.23 | 1228033 |
1732059600 | 5.34 | 0.14 | 2.69 | 5.18 | 5.35 | 5.13 | 1129159 |
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