Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.05633802817 | 2.84 | 2.95 | 2.65 | 122117 | 2.87817028 | CS |
| 4 | 0.64 | 29.4930875576 | 2.17 | 3.25 | 2.16 | 244598 | 2.8216959 | CS |
| 12 | 0.64 | 29.4930875576 | 2.17 | 3.25 | 1.97 | 224065 | 2.38884973 | CS |
| 26 | 1 | 55.2486187845 | 1.81 | 3.25 | 1.6 | 268811 | 2.05688296 | CS |
| 52 | 0.63 | 28.8990825688 | 2.18 | 3.25 | 1.6 | 338227 | 2.15263046 | CS |
| 156 | -7.7 | -73.2635585157 | 10.51 | 12.24 | 1.6 | 659679 | 3.99870982 | CS |
| 260 | -1.64 | -36.8539325843 | 4.45 | 12.24 | 1.6 | 588674 | 4.91071559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 2.81 | -0.1 | -3.44 | 2.84 | 2.94 | 2.74 | 203914 |
| 1732574400 | 2.91 | 0.06 | 2.11 | 2.81 | 2.94 | 2.7799999 | 67080 |
| 1732315200 | 2.85 | 0 | 0.00 | 2.87 | 2.88 | 2.83 | 48317 |
| 1732228800 | 2.85 | -0.01 | -0.35 | 2.84 | 2.87 | 2.65 | 139179 |
| 1732142400 | 2.86 | -0.04 | -1.38 | 2.9 | 2.9 | 2.71 | 115622 |
| 1732056000 | 2.9 | 0.03 | 1.05 | 2.84 | 2.95 | 2.82 | 240386 |
| 1731969600 | 2.87 | -0.13 | -4.33 | 2.96 | 2.96 | 2.82 | 157440 |
| 1731710400 | 3 | 0.1 | 3.45 | 2.94 | 3.0099999 | 2.84 | 232533 |
| 1731624000 | 2.9 | -0.05 | -1.69 | 2.96 | 2.96 | 2.86 | 113690 |
| 1731537600 | 2.95 | -0.01 | -0.34 | 2.96 | 3.02 | 2.95 | 364389 |
| 1731451200 | 2.96 | -0.04 | -1.33 | 3 | 3.25 | 2.84 | 352437 |
| 1731364800 | 3 | 0.07 | 2.39 | 2.7 | 3.1 | 2.7 | 754379 |
| 1731105600 | 2.93 | 0.56 | 23.63 | 2.55 | 2.99 | 2.45 | 1417600 |
| 1731019200 | 2.37 | 0.07 | 3.04 | 2.24 | 2.41 | 2.24 | 380585 |
| 1730932800 | 2.3 | 0.11 | 5.02 | 2.2 | 2.35 | 2.2 | 115218 |
| 1730846400 | 2.19 | 0.01 | 0.46 | 2.2 | 2.21 | 2.17 | 32129 |
| 1730760000 | 2.18 | -0.05 | -2.24 | 2.19 | 2.22 | 2.18 | 36890 |
| 1730497200 | 2.23 | 0.02 | 0.90 | 2.18 | 2.25 | 2.18 | 48818 |
| 1730410800 | 2.21 | -0.01 | -0.45 | 2.23 | 2.23 | 2.17 | 69864 |
| 1730324400 | 2.22 | 0.03 | 1.37 | 2.19 | 2.24 | 2.19 | 45762 |
| 1730238000 | 2.19 | -0.01 | -0.45 | 2.17 | 2.21 | 2.16 | 159645 |
| 1730151600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.17 | 474815 |
| 1729892400 | 2.2 | 0 | 0.00 | 2.21 | 2.22 | 2.16 | 47621 |
| 1729806000 | 2.2 | 0 | 0.00 | 2.21 | 2.23 | 2.17 | 32816 |
| 1729719600 | 2.2 | 0.01 | 0.46 | 2.16 | 2.23 | 2.16 | 56940 |
| 1729633200 | 2.19 | -0.1 | -4.37 | 2.14 | 2.25 | 2.14 | 149101 |
| 1729546800 | 2.29 | -0.09 | -3.78 | 2.39 | 2.39 | 2.27 | 56407 |
| 1729287600 | 2.38 | 0.03 | 1.28 | 2.34 | 2.39 | 2.34 | 104977 |
| 1729201200 | 2.35 | 0.29 | 14.08 | 2.07 | 2.35 | 2.06 | 705984 |
| 1729114800 | 2.06 | -0.08 | -3.74 | 2.13 | 2.18 | 2.06 | 1641575 |
| 1729028400 | 2.14 | -0.03 | -1.38 | 2.12 | 2.17 | 2.07 | 209187 |
| 1728682800 | 2.17 | 0.01 | 0.46 | 2.12 | 2.18 | 2.11 | 39250 |
| 1728596400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.08 | 191638 |
| 1728510000 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1728423600 | 2.16 | 0.03 | 1.41 | 2.12 | 2.16 | 2.1 | 52493 |
| 1728337200 | 2.13 | -0.01 | -0.47 | 2.13 | 2.15 | 2.09 | 40323 |
| 1728078000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.15 | 2.1 | 21786 |
| 1727991600 | 2.12 | 0.02 | 0.95 | 2.07 | 2.13 | 2.06 | 69462 |
| 1727905200 | 2.1 | -0.04 | -1.87 | 2.14 | 2.19 | 2.09 | 64905 |
| 1727818800 | 2.14 | -0.06 | -2.73 | 2.17 | 2.19 | 2.12 | 59800 |
| 1727730000 | 2.2 | 0.07 | 3.29 | 2.16 | 2.23 | 2.14 | 262522 |
| 1727473200 | 2.13 | 0.03 | 1.43 | 2.06 | 2.15 | 2.05 | 387763 |
| 1727386800 | 2.1 | 0.04 | 1.94 | 2.09 | 2.14 | 2.05 | 72674 |
| 1727300400 | 2.06 | -0.01 | -0.48 | 2.07 | 2.08 | 2.0299999 | 75981 |
| 1727214000 | 2.07 | 0.01 | 0.49 | 2.05 | 2.09 | 2.04 | 114642 |
| 1727127600 | 2.06 | 0.01 | 0.49 | 2.04 | 2.08 | 2.04 | 445485 |
| 1726868400 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.0099999 | 260648 |
| 1726782000 | 2.07 | 0 | 0.00 | 2.1 | 2.12 | 2.04 | 242989 |
| 1726695600 | 2.07 | 0.03 | 1.47 | 2.04 | 2.08 | 2 | 291937 |
| 1726609200 | 2.04 | 0.01 | 0.49 | 2.06 | 2.06 | 2 | 168570 |
| 1726522800 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.05 | 2 | 151758 |
| 1726263600 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 1.97 | 210987 |
| 1726177200 | 2.05 | 0.03 | 1.49 | 2.04 | 2.05 | 1.99 | 78740 |
| 1726090800 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.04 | 2 | 125482 |
| 1726004400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1725918000 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.05 | 1.98 | 545308 |
| 1725658800 | 2.05 | -0.04 | -1.91 | 2.11 | 2.11 | 2.0099999 | 140220 |
| 1725572400 | 2.09 | -0.01 | -0.48 | 2.14 | 2.14 | 2.05 | 155652 |
| 1725486000 | 2.1 | -0.03 | -1.41 | 2.15 | 2.15 | 2.1 | 14825 |
| 1725399600 | 2.13 | -0.03 | -1.39 | 2.17 | 2.17 | 2.08 | 114505 |
| 1725054000 | 2.16 | 0.01 | 0.47 | 2.16 | 2.17 | 2.13 | 58819 |
| 1724967600 | 2.15 | -0.02 | -0.92 | 2.16 | 2.18 | 2.14 | 19177 |
| 1724881200 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.11 | 30676 |
| 1724794800 | 2.2 | -0.02 | -0.90 | 2.2 | 2.22 | 2.19 | 115843 |
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
