Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.430107526882 | 9.3 | 9.72 | 9.1578 | 855718 | 9.4717761 | CS |
4 | -1.001 | -9.75538446545 | 10.261 | 10.28 | 9.11 | 649025 | 9.58136236 | CS |
12 | -3.26 | -26.0383386581 | 12.52 | 13.04 | 9.11 | 532603 | 10.54058066 | CS |
26 | -5.26 | -36.2258953168 | 14.52 | 15 | 9.11 | 501269 | 11.97516706 | CS |
52 | -3.88 | -29.5281582953 | 13.14 | 15.485 | 9.11 | 534477 | 12.71449861 | CS |
156 | -0.92 | -9.0373280943 | 10.18 | 15.485 | 8.12 | 500542 | 12.05044307 | CS |
260 | -6.11 | -39.7527651269 | 15.37 | 15.85 | 8.12 | 526993 | 12.21613898 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736379600 | 9.42 | -0.03 | -0.32 | 9.38 | 9.5 | 9.31 | 506424 |
1736293200 | 9.45 | -0.14 | -1.46 | 9.6199999 | 9.72 | 9.44 | 566035 |
1736206800 | 9.59 | 0.28 | 3.01 | 9.33 | 9.625 | 9.3 | 1503601 |
1735947600 | 9.31 | 0.06 | 0.65 | 9.32 | 9.3699999 | 9.2 | 864223 |
1735861200 | 9.25 | -0.09 | -0.96 | 9.4 | 9.42 | 9.18 | 418326 |
1735688400 | 9.34 | -0.02 | -0.21 | 9.39 | 9.42 | 9.3 | 568291 |
1735602000 | 9.36 | -0.03 | -0.32 | 9.42 | 9.42 | 9.11 | 779411 |
1735342800 | 9.39 | -0.21 | -2.19 | 9.55 | 9.565 | 9.325 | 815100 |
1735256400 | 9.6 | -0.05 | -0.52 | 9.56 | 9.64 | 9.5 | 299358 |
1735077840 | 9.65 | 0.1 | 1.05 | 9.57 | 9.65 | 9.5 | 235746 |
1734997200 | 9.55 | -0.11 | -1.14 | 9.63 | 9.65 | 9.47 | 640618 |
1734738000 | 9.66 | -0.12 | -1.23 | 9.65 | 9.8699999 | 9.613 | 1736755 |
1734651600 | 9.78 | 0.02 | 0.20 | 9.77 | 9.895 | 9.715 | 427945 |
1734565200 | 9.76 | -0.26 | -2.59 | 10.12 | 10.12 | 9.74 | 449019 |
1734478800 | 10.02 | -0.12 | -1.18 | 10.11 | 10.2 | 10.02 | 422515 |
1734392400 | 10.14 | 0.03 | 0.30 | 10.09 | 10.26 | 10.045 | 417710 |
1734133200 | 10.11 | -0.26 | -2.51 | 10.3 | 10.3 | 10.071 | 505100 |
1734046800 | 10.37 | 0.01 | 0.10 | 10.31 | 10.41 | 10.29 | 492948 |
1733960400 | 10.36 | -0.01 | -0.10 | 10.35 | 10.46 | 10.29 | 287503 |
1733874000 | 10.37 | 0.02 | 0.19 | 10.28 | 10.495 | 10.27 | 812241 |
1733787600 | 10.35 | 0.04 | 0.39 | 10.38 | 10.38 | 10.21 | 969336 |
1733528400 | 10.31 | 0.09 | 0.88 | 10.17 | 10.335 | 10.13 | 592038 |
1733442000 | 10.22 | -0.11 | -1.06 | 10.35 | 10.375 | 10.17 | 420150 |
1733355600 | 10.33 | 0.15 | 1.47 | 10.24 | 10.49 | 10.22 | 608728 |
1733269200 | 10.18 | -0.39 | -3.69 | 10.49 | 10.5 | 10.16 | 371699 |
1733182800 | 10.57 | 0.13 | 1.25 | 10.51 | 10.6 | 10.42 | 617465 |
1732917840 | 10.44 | 0.16 | 1.56 | 10.32 | 10.49 | 10.32 | 294259 |
1732750800 | 10.28 | 0.03 | 0.29 | 10.24 | 10.3588 | 10.17 | 492099 |
1732664400 | 10.25 | -0.06 | -0.58 | 10.27 | 10.38 | 10.2 | 436618 |
1732578000 | 10.31 | -0.06 | -0.58 | 10.33 | 10.46 | 10.25 | 572815 |
1732318800 | 10.37 | 0.09 | 0.88 | 10.3 | 10.47 | 10.24 | 420978 |
1732232400 | 10.28 | 0.12 | 1.18 | 10.56 | 10.56 | 10.17 | 447670 |
1732146000 | 10.16 | 0.04 | 0.40 | 10.1 | 10.17 | 9.98 | 632160 |
1732059600 | 10.12 | -0.1 | -0.98 | 10.11 | 10.195 | 10.03 | 375088 |
1731973200 | 10.22 | -0.32 | -3.04 | 10.5 | 10.52 | 10.2 | 493749 |
1731714000 | 10.54 | -0.26 | -2.41 | 10.82 | 10.82 | 10.52 | 523363 |
1731627600 | 10.8 | -0.22 | -2.00 | 11 | 11.005 | 10.765 | 475249 |
1731541200 | 11.02 | 0.01 | 0.09 | 10.96 | 11.26 | 10.96 | 553021 |
1731454800 | 11.01 | -0.14 | -1.26 | 11.15 | 11.175 | 11 | 724749 |
1731368400 | 11.15 | -0.08 | -0.71 | 11.31 | 11.395 | 11.12 | 774163 |
1731109200 | 11.23 | -0.73 | -6.10 | 11.75 | 11.8 | 11.165 | 921097 |
1731022800 | 11.96 | -0.76 | -5.97 | 12.51 | 12.6363 | 11.8101 | 602514 |
1730936400 | 12.72 | 0.25 | 2.00 | 12.8 | 13.04 | 12.69 | 918435 |
1730850000 | 12.47 | 0.1 | 0.81 | 12.3 | 12.535 | 12.3 | 399304 |
1730763600 | 12.37 | 0.06 | 0.49 | 12.23 | 12.455 | 12.21 | 273463 |
1730500800 | 12.31 | 0.08 | 0.65 | 12.29 | 12.435 | 12.21 | 336453 |
1730414400 | 12.23 | -0.21 | -1.69 | 12.36 | 12.49 | 12.23 | 271385 |
1730328000 | 12.44 | -0.07 | -0.56 | 12.52 | 12.68 | 12.44 | 194266 |
1730241600 | 12.51 | 0.09 | 0.72 | 12.35 | 12.55 | 12.34 | 176069 |
1730155200 | 12.42 | 0.03 | 0.24 | 12.52 | 12.57 | 12.41 | 174683 |
1729896000 | 12.39 | -0.02 | -0.16 | 12.51 | 12.565 | 12.375 | 227567 |
1729809600 | 12.41 | 0.03 | 0.24 | 12.48 | 12.515 | 12.35 | 286026 |
1729723200 | 12.38 | -0.16 | -1.28 | 12.5 | 12.51 | 12.32 | 250129 |
1729636800 | 12.54 | -0.13 | -1.03 | 12.68 | 12.745 | 12.52 | 412339 |
1729550400 | 12.67 | -0.05 | -0.39 | 12.71 | 12.71 | 12.505 | 407295 |
1729291200 | 12.72 | 0.24 | 1.92 | 12.52 | 12.79 | 12.44 | 712206 |
1729204800 | 12.48 | -0.08 | -0.64 | 12.69 | 12.69 | 12.395 | 274202 |
1729118400 | 12.56 | 0.03 | 0.24 | 12.61 | 12.61 | 12.46 | 268020 |
1729032000 | 12.53 | -0.07 | -0.56 | 12.63 | 12.68 | 12.52 | 256586 |
1728945600 | 12.6 | 0 | 0.00 | 12.67 | 12.68 | 12.51 | 455889 |
1728686400 | 12.6 | 0.11 | 0.88 | 12.56 | 12.665 | 12.55 | 260199 |
1728600000 | 12.49 | -0.06 | -0.48 | 12.41 | 12.53 | 12.365 | 324512 |
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