Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 7.83 | 8.14 | 7.6 | 19811 | 7.78549878 | CS |
4 | -0.21 | -2.61194029851 | 8.04 | 8.4 | 7.6 | 22710 | 7.98604735 | CS |
12 | -0.95 | -10.8200455581 | 8.78 | 8.95 | 7.6 | 38731 | 8.26074494 | CS |
26 | -0.42 | -5.09090909091 | 8.25 | 9.58 | 7.6 | 36972 | 8.43455015 | CS |
52 | -0.78 | -9.05923344948 | 8.61 | 9.8 | 7.6 | 47028 | 8.31786761 | CS |
156 | 2.6936 | 52.441398645 | 5.1364 | 10.6 | 5.01 | 48408 | 8.08506692 | CS |
260 | 6.18 | 374.545454545 | 1.65 | 10.6 | 1.26 | 40660 | 6.83177772 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740181200 | 7.66 | -0.01 | -0.13 | 7.76 | 7.76 | 7.6 | 23136 |
1740094800 | 7.67 | -0.22 | -2.79 | 7.99 | 8 | 7.67 | 12301 |
1740008400 | 7.89 | 0.01 | 0.13 | 7.88 | 8.14 | 7.72 | 18457 |
1739922000 | 7.88 | 0.01 | 0.13 | 7.83 | 7.95 | 7.77 | 25349 |
1739576400 | 7.87 | -0.03 | -0.38 | 7.97 | 8.07 | 7.87 | 14301 |
1739490000 | 7.9 | 0.13 | 1.67 | 7.94 | 7.94 | 7.75 | 16487 |
1739403600 | 7.77 | -0.19 | -2.39 | 7.9 | 8.1064 | 7.73 | 18496 |
1739317200 | 7.96 | -0.07 | -0.87 | 8.11 | 8.11 | 7.9 | 16632 |
1739230800 | 8.03 | 0.01 | 0.12 | 8 | 8.075 | 8 | 11226 |
1738971600 | 8.02 | -0.01 | -0.12 | 7.9 | 8.1191 | 7.9 | 21660 |
1738885200 | 8.03 | -0.02 | -0.25 | 8.1 | 8.19 | 7.98 | 11825 |
1738798800 | 8.05 | 0.11 | 1.39 | 8.01 | 8.08 | 7.91 | 8717 |
1738712400 | 7.94 | -0.05 | -0.63 | 7.93 | 8.17 | 7.91 | 15469 |
1738626000 | 7.99 | -0.11 | -1.36 | 7.9 | 8.155 | 7.9 | 31772 |
1738366800 | 8.1 | -0.15 | -1.82 | 8.3699999 | 8.3699999 | 8.1 | 70274 |
1738280400 | 8.25 | 0.02 | 0.24 | 8.22 | 8.4 | 8.16 | 19323 |
1738194000 | 8.23 | 0.1 | 1.23 | 8.11 | 8.26 | 8.089 | 18390 |
1738107600 | 8.13 | 0.24 | 3.04 | 7.95 | 8.1725 | 7.87 | 48111 |
1738021200 | 7.89 | -0.1 | -1.25 | 8.0399999 | 8.08 | 7.74 | 29569 |
1737762000 | 7.99 | 0.01 | 0.13 | 7.92 | 8.03 | 7.79 | 31955 |
1737675600 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
1737589200 | 7.98 | -0.13 | -1.60 | 8.05 | 8.13 | 7.98 | 38056 |
1737502800 | 8.11 | -0.05 | -0.61 | 8.135 | 8.22 | 8.09 | 19237 |
1737157200 | 8.16 | -0.05 | -0.61 | 8.35 | 8.35 | 8.01 | 19695 |
1737070800 | 8.21 | -0.1 | -1.20 | 8.35 | 8.39 | 8.16 | 30318 |
1736984400 | 8.31 | 0.21 | 2.59 | 8.23 | 8.33 | 8.1507 | 15845 |
1736898000 | 8.1 | 0.05 | 0.62 | 8.0399999 | 8.15 | 8.0399999 | 33293 |
1736811600 | 8.05 | 0.04 | 0.50 | 7.99 | 8.085 | 7.98 | 22200 |
1736552400 | 8.01 | -0.05 | -0.62 | 8 | 8.06 | 7.74 | 64673 |
1736379600 | 8.06 | 0.04 | 0.50 | 8.1081 | 8.1199999 | 7.97 | 23756 |
1736293200 | 8.02 | 0.01 | 0.12 | 8.06 | 8.08 | 7.96 | 31117 |
1736206800 | 8.01 | -0.17 | -2.08 | 8.1199999 | 8.15 | 8 | 34775 |
1735947600 | 8.18 | -0.03 | -0.37 | 8.1199999 | 8.33 | 8.1199999 | 23035 |
1735861200 | 8.21 | -0.16 | -1.91 | 8.359 | 8.38 | 8.21 | 13397 |
1735688400 | 8.3699999 | -0.09 | -1.06 | 8.49 | 8.5267 | 8.31 | 20855 |
1735602000 | 8.46 | 0.08 | 0.95 | 8.48 | 8.56 | 8.4 | 14153 |
1735342800 | 8.38 | -0.06 | -0.71 | 8.34 | 8.43 | 8.305 | 15455 |
1735256400 | 8.44 | -0.02 | -0.24 | 8.38 | 8.5 | 8.36 | 20092 |
1735077840 | 8.46 | 0.12 | 1.44 | 8.42 | 8.49 | 8.35 | 8220 |
1734997200 | 8.34 | -0.13 | -1.53 | 8.55 | 8.55 | 8.33 | 16958 |
1734738000 | 8.47 | 0.08 | 0.95 | 8.3699999 | 8.75 | 8.35 | 34687 |
1734651600 | 8.39 | 0.09 | 1.08 | 8.57 | 8.57 | 8.28 | 240568 |
1734565200 | 8.3 | -0.16 | -1.89 | 8.445 | 8.655 | 8.2807 | 492751 |
1734478800 | 8.46 | -0.09 | -1.05 | 8.505 | 8.56 | 8.4 | 22979 |
1734392400 | 8.55 | 0.19 | 2.27 | 8.39 | 8.7 | 8.3 | 22027 |
1734133200 | 8.36 | 0.04 | 0.48 | 8.16 | 8.46 | 8.16 | 13713 |
1734046800 | 8.32 | -0.04 | -0.48 | 8.3 | 8.45 | 8.25 | 17670 |
1733960400 | 8.36 | -0.04 | -0.48 | 8.4 | 8.5 | 8.24 | 24576 |
1733874000 | 8.4 | -0.08 | -0.94 | 8.71 | 8.72 | 8.3539999 | 76816 |
1733787600 | 8.48 | -0.03 | -0.35 | 8.5 | 8.595 | 8.28 | 35454 |
1733528400 | 8.51 | -0.19 | -2.18 | 8.5861 | 8.655 | 8.43 | 23522 |
1733442000 | 8.7 | -0.13 | -1.47 | 8.875 | 8.875 | 8.4 | 35198 |
1733355600 | 8.83 | 0.06 | 0.68 | 8.77 | 8.83 | 8.77 | 19926 |
1733269200 | 8.77 | -0.07 | -0.79 | 8.815 | 8.95 | 8.7 | 64824 |
1733182800 | 8.84 | 0.01 | 0.11 | 8.78 | 8.94 | 8.7 | 38164 |
1732917840 | 8.83 | -0.04 | -0.45 | 8.89 | 8.95 | 8.81 | 13268 |
1732750800 | 8.8699999 | 0.01 | 0.11 | 8.94 | 9 | 8.8 | 27307 |
1732664400 | 8.86 | -0.02 | -0.23 | 9.09 | 9.09 | 8.84 | 18500 |
1732578000 | 8.88 | -0.1 | -1.11 | 9.2 | 9.2 | 8.8699999 | 25937 |
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