Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.49 | -9.70297029703 | 5.05 | 5.05 | 4.82 | 815 | 4.89717791 | DE |
4 | -1.04 | -18.5714285714 | 5.6 | 5.6 | 4.82 | 784 | 5.08448836 | DE |
12 | -0.34 | -6.9387755102 | 4.9 | 6 | 4.48 | 755 | 5.24773826 | DE |
26 | -0.5399999 | -10.5882335409 | 5.0999999 | 6.55 | 4.48 | 1190 | 5.42301715 | DE |
52 | -7.04 | -60.6896551724 | 11.6 | 11.6 | 4.48 | 1361 | 5.6462452 | DE |
156 | -7.04 | -60.6896551724 | 11.6 | 11.6 | 4.48 | 1361 | 5.6462452 | DE |
260 | -7.04 | -60.6896551724 | 11.6 | 11.6 | 4.48 | 1361 | 5.6462452 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736371620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
1736285220 | 4.82 | -0.06 | -1.23 | 4.82 | 4.82 | 4.82 | 900 |
1736198820 | 4.88 | -0.08 | -1.61 | 4.92 | 4.92 | 4.88 | 345 |
1735939620 | 4.96 | 0.02 | 0.40 | 5.05 | 5.05 | 4.96 | 1200 |
1735853220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
1735594020 | 4.94 | -0.04 | -0.80 | 5 | 5 | 4.94 | 316 |
1735334820 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.98 | 131 |
1734989220 | 5 | 0.08 | 1.63 | 4.96 | 5 | 4.96 | 1608 |
1734730020 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.92 | 1355 |
1734643620 | 4.9 | -0.15 | -2.97 | 4.86 | 4.9 | 4.86 | 280 |
1734557220 | 5.05 | -0.05 | -0.98 | 5.0999999 | 5.0999999 | 5.05 | 1038 |
1734470820 | 5.0999999 | -0.3 | -5.56 | 5.0999999 | 5.0999999 | 5.0999999 | 110 |
1734384420 | 5.4 | -0.15 | -2.70 | 5.3499999 | 5.45 | 5.3499999 | 192 |
1734125220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1734038820 | 5.55 | -0.25 | -4.31 | 5.6 | 5.6 | 5.55 | 1936 |
1733952420 | 5.8 | 0.05 | 0.87 | 5.85 | 5.85 | 5.8 | 500 |
1733866020 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 1 |
1733779620 | 5.85 | 0.55 | 10.38 | 5.85 | 5.85 | 5.85 | 3 |
1733520420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1733434020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1733261220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1733174820 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 495 |
1732915620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732829220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732742820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732656420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732570020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732310820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732224420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732138020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1732051620 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 265 |
1731965220 | 5.2 | -0.25 | -4.59 | 5.2 | 5.2 | 5.2 | 800 |
1731705960 | 5.45 | -0.2 | -3.54 | 5.45 | 5.45 | 5.45 | 660 |
1731619620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
1731533220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
1731446820 | 5.65 | -0.3 | -5.04 | 5.65 | 5.65 | 5.65 | 300 |
1731360420 | 5.95 | 0.45 | 8.18 | 5.95 | 5.95 | 5.95 | 400 |
1731101160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1731014760 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 3 |
1730928360 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 2428 |
1730841960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1730755560 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 300 |
1730496360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1900 |
1730409960 | 5.6 | -0.25 | -4.27 | 5.6 | 5.6 | 5.6 | 1100 |
1730323560 | 5.85 | 0.3 | 5.41 | 5.55 | 6 | 5.55 | 2120 |
1730237160 | 5.55 | 0.75 | 15.63 | 5.25 | 5.55 | 5.25 | 989 |
1730150760 | 4.8 | 0.16 | 3.45 | 4.86 | 4.86 | 4.8 | 1460 |
1729888020 | 4.6399999 | 0.16 | 3.57 | 4.62 | 4.6399999 | 4.62 | 600 |
1729801560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
1729715160 | 4.48 | -0.3 | -6.28 | 4.62 | 4.62 | 4.48 | 695 |
1729628760 | 4.78 | 0.02 | 0.42 | 4.78 | 4.78 | 4.78 | 1000 |
1729542360 | 4.76 | -0.14 | -2.86 | 4.84 | 4.84 | 4.76 | 200 |
1729283160 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 500 |
1729196760 | 4.9 | -0.15 | -2.97 | 4.9 | 4.9 | 4.9 | 301 |
1729110360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1729023960 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5 | 10500 |
1728937620 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 120 |
1728678360 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 1100 |
1728591960 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 100 |
1728457200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
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