Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.49 | 23.0046948357 | 2.13 | 3.865 | 2.11 | 22017490 | 3.02217899 | CS |
4 | -0.04 | -1.5037593985 | 2.66 | 3.865 | 2.06 | 5643682 | 2.96227021 | CS |
12 | -1.41 | -34.9875930521 | 4.03 | 4.485 | 2.06 | 2029141 | 3.00918567 | CS |
26 | -0.68 | -20.6060606061 | 3.3 | 4.485 | 2.06 | 1092511 | 3.11064393 | CS |
52 | -2.55 | -49.3230174081 | 5.17 | 5.77 | 2.06 | 787868 | 3.37567725 | CS |
156 | -6.77 | -72.0979765708 | 9.39 | 37.88 | 2.06 | 675533 | 6.57337103 | CS |
260 | -6.77 | -72.0979765708 | 9.39 | 37.88 | 2.06 | 675533 | 6.57337103 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552400 | 2.63 | 0 | 0.00 | 2.58 | 2.66 | 2.5099999 | 3440116 |
1736379600 | 2.63 | -0.56 | -17.55 | 2.8849999 | 2.95 | 2.455 | 12337809 |
1736293200 | 3.19 | 0.62 | 24.12 | 3.7 | 3.865 | 3.08 | 65517223 |
1736206800 | 2.57 | 0.18 | 7.53 | 2.44 | 2.64 | 2.44 | 1672923 |
1735947600 | 2.39 | 0.28 | 13.27 | 2.13 | 2.79 | 2.11 | 8542005 |
1735861200 | 2.11 | -0.05 | -2.31 | 2.22 | 2.22 | 2.1 | 400238 |
1735688400 | 2.16 | 0.06 | 2.86 | 2.11 | 2.16 | 2.06 | 989545 |
1735602000 | 2.1 | -0.09 | -4.11 | 2.19 | 2.19 | 2.08 | 508407 |
1735342800 | 2.19 | -0.1 | -4.37 | 2.25 | 2.2799999 | 2.16 | 510939 |
1735256400 | 2.29 | 0.05 | 2.23 | 2.25 | 2.31 | 2.17 | 730951 |
1735077840 | 2.24 | 0.01 | 0.45 | 2.22 | 2.24 | 2.17 | 463145 |
1734997200 | 2.23 | -0.05 | -2.19 | 2.25 | 2.3 | 2.1 | 930699 |
1734738000 | 2.2799999 | -0.01 | -0.44 | 2.25 | 2.335 | 2.2 | 758801 |
1734651600 | 2.29 | 0 | 0.00 | 2.33 | 2.33 | 2.2123 | 496766 |
1734565200 | 2.29 | -0.28 | -10.89 | 2.57 | 2.57 | 2.2605 | 730233 |
1734478800 | 2.57 | -0.06 | -2.28 | 2.6 | 2.6208 | 2.54 | 434384 |
1734392400 | 2.63 | -0.04 | -1.50 | 2.65 | 2.685 | 2.59 | 483339 |
1734133200 | 2.67 | -0.02 | -0.74 | 2.66 | 2.695 | 2.6 | 435182 |
1734046800 | 2.69 | -0.08 | -2.89 | 2.74 | 2.75 | 2.67 | 428662 |
1733960400 | 2.77 | -0.01 | -0.36 | 2.77 | 2.82 | 2.74 | 667457 |
1733874000 | 2.7799999 | -0.02 | -0.71 | 2.77 | 2.83 | 2.74 | 768143 |
1733787600 | 2.8 | -0.02 | -0.71 | 2.8 | 2.85 | 2.73 | 554015 |
1733528400 | 2.82 | 0.1 | 3.68 | 2.75 | 2.9091999 | 2.64 | 1015496 |
1733442000 | 2.72 | -0.22 | -7.48 | 2.91 | 2.93 | 2.7 | 841228 |
1733355600 | 2.94 | -0.01 | -0.34 | 2.93 | 2.975 | 2.92 | 481381 |
1733269200 | 2.95 | -0.06 | -1.99 | 3.0299999 | 3.05 | 2.92 | 275782 |
1733182800 | 3.0099999 | 0.09 | 3.08 | 2.93 | 3.0299999 | 2.89 | 444083 |
1732917840 | 2.92 | -0.01 | -0.34 | 2.94 | 2.96 | 2.91 | 214988 |
1732750800 | 2.93 | -0.01 | -0.34 | 2.99 | 2.99 | 2.89 | 300861 |
1732664400 | 2.94 | 0.04 | 1.38 | 2.9 | 3.0099999 | 2.87 | 589862 |
1732578000 | 2.9 | 0.04 | 1.40 | 2.91 | 3 | 2.9 | 423173 |
1732318800 | 2.86 | 0.05 | 1.78 | 2.83 | 2.9 | 2.7799999 | 511420 |
1732232400 | 2.81 | -0.05 | -1.75 | 2.85 | 2.86 | 2.7799999 | 535907 |
1732146000 | 2.86 | -0.09 | -3.05 | 2.95 | 2.95 | 2.825 | 354669 |
1732059600 | 2.95 | 0.05 | 1.72 | 2.88 | 2.96 | 2.81 | 462255 |
1731973200 | 2.9 | -0.2 | -6.45 | 3.06 | 3.08 | 2.9 | 580328 |
1731714000 | 3.1 | -0.08 | -2.52 | 3.2 | 3.21 | 3.06 | 565446 |
1731627600 | 3.18 | -0.05 | -1.55 | 3.22 | 3.56 | 3.12 | 1438977 |
1731541200 | 3.23 | -0.16 | -4.72 | 3.44 | 3.44 | 3.23 | 306453 |
1731454800 | 3.39 | -0.19 | -5.31 | 3.57 | 3.595 | 3.365 | 345802 |
1731368400 | 3.58 | 0.13 | 3.77 | 3.52 | 3.6 | 3.42 | 360403 |
1731109200 | 3.45 | -0.92 | -21.05 | 4.08 | 4.08 | 3.4008 | 768847 |
1731022800 | 4.37 | -0.04 | -0.91 | 4.32 | 4.485 | 4.32 | 442233 |
1730936400 | 4.41 | 0.2 | 4.75 | 4.24 | 4.44 | 4.23 | 727828 |
1730850000 | 4.21 | 0.2 | 4.99 | 4 | 4.21 | 4 | 364330 |
1730763600 | 4.01 | -0.07 | -1.72 | 4.04 | 4.13 | 4 | 243838 |
1730500800 | 4.08 | -0.07 | -1.69 | 4.2 | 4.2775999 | 4.07 | 272914 |
1730414400 | 4.15 | 0.11 | 2.72 | 3.99 | 4.17 | 3.955 | 571602 |
1730328000 | 4.04 | 0.02 | 0.50 | 4.03 | 4.1 | 3.995 | 307780 |
1730241600 | 4.0199999 | 0.01 | 0.25 | 3.98 | 4.045 | 3.95 | 182877 |
1730155200 | 4.01 | 0.09 | 2.30 | 3.95 | 4.075 | 3.95 | 223820 |
1729896000 | 3.92 | 0.01 | 0.26 | 3.97 | 4.005 | 3.92 | 141733 |
1729809600 | 3.91 | 0.01 | 0.26 | 3.9 | 3.93 | 3.835 | 220523 |
1729723200 | 3.9 | 0.01 | 0.26 | 3.85 | 3.945 | 3.845 | 135807 |
1729636800 | 3.89 | 0.03 | 0.78 | 3.85 | 3.905 | 3.79 | 194188 |
1729550400 | 3.86 | -0.13 | -3.26 | 3.98 | 3.98 | 3.815 | 149104 |
1729291200 | 3.99 | -0.03 | -0.75 | 4.03 | 4.03 | 3.9 | 275116 |
1729204800 | 4.0199999 | 0.01 | 0.25 | 4.03 | 4.07 | 3.98 | 274223 |
1729118400 | 4.01 | 0.18 | 4.70 | 3.85 | 4.0199999 | 3.85 | 326916 |
1729032000 | 3.83 | 0.07 | 1.86 | 3.76 | 3.89 | 3.75 | 206261 |
1728945600 | 3.76 | -0.01 | -0.27 | 3.74 | 3.805 | 3.7303 | 134415 |
1728686400 | 3.77 | 0.07 | 1.89 | 3.7 | 3.82 | 3.7 | 172815 |
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