Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.339 | 3.57594936709 | 9.48 | 9.819 | 9.44 | 6368118 | 9.57200465 | CS |
| 4 | 0.049 | 0.50153531218 | 9.77 | 9.86 | 9.1 | 6740989 | 9.53299568 | CS |
| 12 | -0.361 | -3.54616895874 | 10.18 | 10.8 | 9.1 | 6102725 | 10.02100856 | CS |
| 26 | 1.439 | 17.1718377088 | 8.38 | 10.8 | 8.245 | 4931527 | 9.61690087 | CS |
| 52 | 1.249 | 14.5740956826 | 8.57 | 10.8 | 7.89 | 5280804 | 8.93455998 | CS |
| 156 | 2.269 | 30.0529801325 | 7.55 | 10.8 | 5.59 | 5565393 | 8.08407086 | CS |
| 260 | 2.269 | 30.0529801325 | 7.55 | 10.8 | 5.59 | 5565393 | 8.08407086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 9.59 | 0.01 | 0.10 | 9.59 | 9.61 | 9.51 | 4856751 |
| 1732578000 | 9.58 | -0.07 | -0.73 | 9.59 | 9.65 | 9.55 | 7582087 |
| 1732318800 | 9.65 | 0.1 | 1.05 | 9.66 | 9.73 | 9.63 | 7504643 |
| 1732232400 | 9.55 | 0.07 | 0.74 | 9.52 | 9.58 | 9.51 | 5160600 |
| 1732146000 | 9.48 | 0 | 0.00 | 9.48 | 9.505 | 9.44 | 6736511 |
| 1732059600 | 9.48 | 0.05 | 0.53 | 9.42 | 9.5 | 9.4 | 5683906 |
| 1731973200 | 9.43 | 0.04 | 0.43 | 9.35 | 9.44 | 9.3199 | 5871677 |
| 1731714000 | 9.39 | 0.08 | 0.86 | 9.36 | 9.41 | 9.34 | 8494420 |
| 1731627600 | 9.31 | 0.08 | 0.87 | 9.32 | 9.36 | 9.2899999 | 7272514 |
| 1731541200 | 9.23 | -0.05 | -0.54 | 9.19 | 9.25 | 9.1 | 9325307 |
| 1731454800 | 9.28 | -0.23 | -2.42 | 9.3 | 9.325 | 9.2394 | 7519176 |
| 1731368400 | 9.51 | -0.1 | -1.04 | 9.55 | 9.59 | 9.49 | 8504712 |
| 1731109200 | 9.61 | 0.01 | 0.10 | 9.57 | 9.6199999 | 9.53 | 7397235 |
| 1731022800 | 9.6 | 0.06 | 0.63 | 9.52 | 9.6199999 | 9.51 | 7513473 |
| 1730936400 | 9.5399999 | -0.23 | -2.35 | 9.57 | 9.59 | 9.49 | 6009011 |
| 1730850000 | 9.77 | 0.01 | 0.10 | 9.71 | 9.7899999 | 9.7001 | 6052025 |
| 1730763600 | 9.76 | 0.03 | 0.31 | 9.85 | 9.86 | 9.74 | 4533209 |
| 1730500800 | 9.73 | 0.04 | 0.41 | 9.8 | 9.8179 | 9.71 | 4814302 |
| 1730414400 | 9.69 | -0.11 | -1.12 | 9.66 | 9.76 | 9.585 | 7619762 |
| 1730328000 | 9.8 | -0.1 | -1.01 | 9.77 | 9.86 | 9.75 | 6368449 |
| 1730241600 | 9.9 | -0.08 | -0.80 | 9.92 | 9.95 | 9.89 | 5984100 |
| 1730155200 | 9.98 | 0.13 | 1.32 | 9.97 | 10 | 9.93 | 5228199 |
| 1729896000 | 9.85 | -0.04 | -0.40 | 9.93 | 9.935 | 9.84 | 3052141 |
| 1729809600 | 9.89 | -0.01 | -0.10 | 9.94 | 9.95 | 9.865 | 4175473 |
| 1729723200 | 9.9 | -0.01 | -0.10 | 9.88 | 9.91 | 9.85 | 3580675 |
| 1729636800 | 9.91 | -0.07 | -0.70 | 9.88 | 9.93 | 9.8600999 | 3572127 |
| 1729550400 | 9.98 | -0.11 | -1.09 | 10.02 | 10.05 | 9.94 | 3093669 |
| 1729291200 | 10.09 | 0.01 | 0.10 | 10.06 | 10.09 | 10.02 | 1982355 |
| 1729204800 | 10.08 | -0.05 | -0.49 | 10.04 | 10.15 | 10.04 | 4461715 |
| 1729118400 | 10.13 | 0.11 | 1.10 | 10.09 | 10.14 | 10.055 | 4209482 |
| 1729032000 | 10.02 | -0.08 | -0.79 | 10.13 | 10.18 | 10.01 | 13739817 |
| 1728945600 | 10.1 | 0.05 | 0.50 | 10.1 | 10.15 | 10.0577 | 18057222 |
| 1728686400 | 10.05 | -0.07 | -0.69 | 10.11 | 10.14 | 10.05 | 3078915 |
| 1728600000 | 10.12 | 0.05 | 0.50 | 10.14 | 10.165 | 10.09 | 4341037 |
| 1728513600 | 10.07 | -0.07 | -0.69 | 10.07 | 10.21 | 10.035 | 6714494 |
| 1728427200 | 10.14 | 0.11 | 1.10 | 10.07 | 10.14 | 10.04 | 6876287 |
| 1728340800 | 10.03 | -0.34 | -3.28 | 9.99 | 10.06 | 9.94 | 15262268 |
| 1728081600 | 10.37 | -0.03 | -0.29 | 10.2 | 10.37 | 10.18 | 5057564 |
| 1727995200 | 10.4 | -0.14 | -1.33 | 10.38 | 10.425 | 10.302487 | 5558145 |
| 1727908800 | 10.54 | -0.15 | -1.40 | 10.56 | 10.58 | 10.49 | 8371867 |
| 1727822400 | 10.69 | 0.11 | 1.04 | 10.65 | 10.7383 | 10.59 | 18440366 |
| 1727736000 | 10.58 | -0.09 | -0.84 | 10.76 | 10.77 | 10.455 | 16314150 |
| 1727476800 | 10.67 | 0.08 | 0.76 | 10.7 | 10.8 | 10.67 | 3644919 |
| 1727390400 | 10.59 | 0 | 0.00 | 10.57 | 10.62 | 10.53 | 4125137 |
| 1727304000 | 10.59 | -0.07 | -0.66 | 10.68 | 10.7 | 10.489 | 6404320 |
| 1727217600 | 10.66 | 0.03 | 0.28 | 10.6 | 10.7 | 10.54 | 3600449 |
| 1727131200 | 10.63 | 0.11 | 1.05 | 10.6 | 10.72 | 10.5928 | 3565845 |
| 1726872000 | 10.52 | 0.06 | 0.57 | 10.45 | 10.54 | 10.43 | 4140145 |
| 1726785600 | 10.46 | -0.09 | -0.85 | 10.49 | 10.51 | 10.3901 | 4330634 |
| 1726699200 | 10.55 | -0.1 | -0.94 | 10.73 | 10.755 | 10.52 | 6551409 |
| 1726612800 | 10.65 | 0.03 | 0.28 | 10.6 | 10.665 | 10.585 | 3235926 |
| 1726526400 | 10.62 | 0.11 | 1.05 | 10.64 | 10.65 | 10.5659 | 4906324 |
| 1726267200 | 10.51 | 0.13 | 1.25 | 10.45 | 10.52 | 10.44 | 4528156 |
| 1726180800 | 10.38 | -0.05 | -0.48 | 10.37 | 10.395 | 10.275 | 2616800 |
| 1726094400 | 10.43 | -0.07 | -0.67 | 10.51 | 10.51 | 10.39 | 2954051 |
| 1726008000 | 10.5 | 0.11 | 1.06 | 10.43 | 10.5 | 10.42 | 3197688 |
| 1725921600 | 10.39 | 0.06 | 0.58 | 10.37 | 10.44 | 10.335 | 2907560 |
| 1725662400 | 10.33 | 0.01 | 0.10 | 10.38 | 10.405 | 10.33 | 4378412 |
| 1725576000 | 10.32 | 0.03 | 0.29 | 10.32 | 10.37 | 10.295 | 2766762 |
| 1725489600 | 10.29 | 0.13 | 1.28 | 10.18 | 10.3 | 10.18 | 2337132 |
| 1725403200 | 10.16 | -0.02 | -0.20 | 10.14 | 10.18 | 10.12 | 2196923 |
| 1725057600 | 10.18 | 0.09 | 0.89 | 10.2 | 10.23 | 10.105 | 3156349 |
| 1724971200 | 10.09 | 0.1 | 1.00 | 10.02 | 10.1 | 10.01 | 3711507 |
| 1724884800 | 9.99 | 0.02 | 0.20 | 10 | 10.035 | 9.97 | 1999439 |
| 1724798400 | 9.97 | 0.1 | 1.01 | 9.91 | 10 | 9.91 | 3188379 |
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
