Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 16.9734151329 | 4.89 | 5.72 | 4.81 | 834300 | 5.27449585 | CS |
| 4 | 0.28 | 5.14705882353 | 5.44 | 5.72 | 4.75 | 377223 | 5.20020692 | CS |
| 12 | -0.03 | -0.521739130435 | 5.75 | 6.5 | 4.75 | 261671 | 5.51441438 | CS |
| 26 | 0.9 | 18.6721991701 | 4.82 | 6.5 | 4.65 | 206236 | 5.4398453 | CS |
| 52 | 1.26 | 28.2511210762 | 4.46 | 6.705 | 4.02 | 234137 | 5.30648128 | CS |
| 156 | -11.13 | -66.0534124629 | 16.85 | 21.7 | 3.455 | 311363 | 8.65046302 | CS |
| 260 | -7.49 | -56.6994700984 | 13.21 | 21.7 | 3.455 | 340032 | 9.7744813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 5.72 | 0.09 | 1.60 | 5.68 | 5.7672 | 5.63 | 341931 |
| 1732664400 | 5.63 | 0.34 | 6.43 | 5.28 | 5.63 | 5.25 | 339802 |
| 1732578000 | 5.29 | 0.11 | 2.12 | 5.21 | 5.49 | 5.21 | 2997053 |
| 1732318800 | 5.18 | 0.1 | 1.97 | 5.1 | 5.19 | 5.0599999 | 299474 |
| 1732232400 | 5.08 | 0.16 | 3.25 | 4.93 | 5.095 | 4.88 | 317172 |
| 1732146000 | 4.92 | 0 | 0.00 | 4.89 | 4.93 | 4.8099999 | 218000 |
| 1732059600 | 4.92 | 0.09 | 1.86 | 4.79 | 4.92 | 4.75 | 268266 |
| 1731973200 | 4.83 | -0.06 | -1.23 | 4.86 | 4.9 | 4.75 | 275920 |
| 1731714000 | 4.89 | 0.02 | 0.41 | 4.93 | 5.0199999 | 4.82 | 298905 |
| 1731627600 | 4.87 | -0.14 | -2.79 | 5.0199999 | 5.04 | 4.87 | 290229 |
| 1731541200 | 5.01 | 0 | 0.00 | 5.09 | 5.09 | 4.92 | 234066 |
| 1731454800 | 5.01 | -0.23 | -4.39 | 5.22 | 5.23 | 4.9401 | 279884 |
| 1731368400 | 5.24 | -0.1 | -1.87 | 5.43 | 5.43 | 5.175 | 258971 |
| 1731109200 | 5.34 | -0.04 | -0.74 | 5.37 | 5.38 | 5.22 | 240010 |
| 1731022800 | 5.38 | -0.11 | -2.00 | 5.49 | 5.57 | 5.3 | 203394 |
| 1730936400 | 5.49 | 0.21 | 3.98 | 5.66 | 5.66 | 5.38 | 301236 |
| 1730850000 | 5.28 | 0.16 | 3.13 | 5.08 | 5.2993 | 5.0707 | 126182 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.09 | 5.23 | 5.07 | 187787 |
| 1730500800 | 5.08 | -0.04 | -0.78 | 5.15 | 5.1593 | 5.01 | 143347 |
| 1730414400 | 5.12 | -0.27 | -5.01 | 5.43 | 5.49 | 5.12 | 155593 |
| 1730328000 | 5.39 | -0.04 | -0.74 | 5.44 | 5.54 | 5.39 | 109163 |
| 1730241600 | 5.43 | -0.06 | -1.09 | 5.47 | 5.49 | 5.32 | 150827 |
| 1730155200 | 5.49 | -0.05 | -0.90 | 5.58 | 5.66 | 5.48 | 130314 |
| 1729896000 | 5.54 | -0.13 | -2.29 | 5.72 | 5.7699999 | 5.53 | 121554 |
| 1729809600 | 5.67 | -0.1 | -1.73 | 5.78 | 5.8099999 | 5.63 | 150057 |
| 1729723200 | 5.7699999 | 0.21 | 3.78 | 5.5599999 | 5.79 | 5.555 | 209502 |
| 1729636800 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.58 | 5.525 | 146856 |
| 1729550400 | 5.55 | -0.15 | -2.63 | 5.68 | 5.69 | 5.54 | 250399 |
| 1729291200 | 5.7 | -0.12 | -2.06 | 5.82 | 5.85 | 5.695 | 217209 |
| 1729204800 | 5.82 | 0.07 | 1.22 | 5.75 | 5.92 | 5.69 | 262927 |
| 1729118400 | 5.75 | 0.07 | 1.23 | 5.72 | 5.84 | 5.69 | 203793 |
| 1729032000 | 5.68 | 0.21 | 3.84 | 5.48 | 5.8099999 | 5.45 | 132441 |
| 1728945600 | 5.47 | -0.1 | -1.80 | 5.57 | 5.57 | 5.33 | 252970 |
| 1728686400 | 5.57 | -0.07 | -1.24 | 5.61 | 5.6830999 | 5.54 | 108892 |
| 1728600000 | 5.64 | -0.11 | -1.91 | 5.61 | 5.73 | 5.57 | 164690 |
| 1728513600 | 5.75 | 0 | 0.00 | 5.78 | 5.89 | 5.73 | 209758 |
| 1728427200 | 5.75 | -0.22 | -3.69 | 5.96 | 6 | 5.74 | 278226 |
| 1728340800 | 5.97 | 0.22 | 3.83 | 5.79 | 5.98 | 5.7 | 281535 |
| 1728081600 | 5.75 | 0.04 | 0.70 | 5.78 | 5.8801 | 5.35 | 1539003 |
| 1727995200 | 5.71 | -0.12 | -2.06 | 5.8 | 5.83 | 5.62 | 144769 |
| 1727908800 | 5.83 | 0.03 | 0.52 | 5.82 | 5.87 | 5.769 | 79467 |
| 1727822400 | 5.8 | -0.04 | -0.68 | 5.87 | 5.91 | 5.7699999 | 182925 |
| 1727736000 | 5.84 | -0.08 | -1.35 | 5.92 | 5.93 | 5.795 | 162536 |
| 1727476800 | 5.92 | 0.11 | 1.89 | 5.9 | 5.96 | 5.795 | 191715 |
| 1727390400 | 5.8099999 | -0.05 | -0.85 | 5.97 | 5.99 | 5.78 | 108753 |
| 1727304000 | 5.86 | -0.02 | -0.34 | 5.89 | 5.94 | 5.82 | 87145 |
| 1727217600 | 5.88 | -0.12 | -2.00 | 6.0199999 | 6.05 | 5.86 | 136472 |
| 1727131200 | 6 | 0 | 0.00 | 6.0199999 | 6.12 | 5.99 | 108748 |
| 1726872000 | 6 | -0.22 | -3.54 | 6 | 6.159 | 5.97 | 521355 |
| 1726785600 | 6.22 | -0.04 | -0.64 | 6.38 | 6.39 | 6.16 | 191163 |
| 1726699200 | 6.26 | 0.01 | 0.16 | 6.28 | 6.5 | 6.2272999 | 239763 |
| 1726612800 | 6.25 | -0.05 | -0.79 | 6.36 | 6.42 | 6.21 | 166789 |
| 1726526400 | 6.3 | 0.11 | 1.78 | 6.2 | 6.34 | 6.1622 | 101627 |
| 1726267200 | 6.19 | 0.19 | 3.17 | 6.09 | 6.19 | 6.07 | 105081 |
| 1726180800 | 6 | 0.08 | 1.35 | 5.95 | 6.05 | 5.925 | 95519 |
| 1726094400 | 5.92 | 0 | 0.00 | 5.85 | 5.94 | 5.795 | 81727 |
| 1726008000 | 5.92 | 0.14 | 2.42 | 5.82 | 5.95 | 5.765 | 95037 |
| 1725921600 | 5.78 | 0.02 | 0.35 | 5.75 | 5.88 | 5.71 | 118598 |
| 1725662400 | 5.76 | 0.07 | 1.23 | 5.69 | 5.83 | 5.66 | 107798 |
| 1725576000 | 5.69 | -0.03 | -0.52 | 5.79 | 5.84 | 5.6503 | 134963 |
| 1725489600 | 5.72 | -0.08 | -1.38 | 5.75 | 5.868 | 5.67 | 182889 |
| 1725403200 | 5.8 | -0.08 | -1.36 | 5.8 | 5.88 | 5.72 | 119058 |
| 1725057600 | 5.88 | -0.08 | -1.34 | 6.0199999 | 6.0199999 | 5.82 | 98472 |
| 1724971200 | 5.96 | 0.11 | 1.88 | 5.88 | 6.03 | 5.79 | 88654 |
| 1724884800 | 5.85 | -0.13 | -2.17 | 5.9 | 5.99 | 5.83 | 167714 |
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
Hot Features
Premium
