Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -6.14035087719 | 1.14 | 1.17 | 1.03 | 243547 | 1.10944885 | CS |
4 | -0.07 | -6.14035087719 | 1.14 | 1.17 | 1.03 | 339001 | 1.0889918 | CS |
12 | -0.15 | -12.2950819672 | 1.22 | 1.32 | 1.03 | 425982 | 1.1820915 | CS |
26 | -0.09 | -7.75862068966 | 1.16 | 1.32 | 0.92 | 447612 | 1.12515108 | CS |
52 | 0.24 | 28.9156626506 | 0.83 | 1.32 | 0.77 | 578108 | 1.08642975 | CS |
156 | 0.1 | 10.3092783505 | 0.97 | 1.45 | 0.57 | 604460 | 1.01548834 | CS |
260 | 0.9 | 529.411764706 | 0.17 | 1.45 | 0.12 | 605293 | 0.86144476 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736548800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.03 | 1569485 |
1736462400 | 1.08 | -0.04 | -3.57 | 1.09 | 1.1 | 1.08 | 152942 |
1736376000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.12 | 1.09 | 336841 |
1736289600 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.08 | 173462 |
1736203200 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.08 | 410678 |
1735944000 | 1.15 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1299999 | 143814 |
1735857600 | 1.15 | 0.08 | 7.48 | 1.07 | 1.17 | 1.07 | 420055 |
1735684800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.08 | 1.04 | 321861 |
1735598400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 142888 |
1735339200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 645426 |
1735069200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 110662 |
1734993600 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.05 | 583999 |
1734734400 | 1.09 | 0 | 0.00 | 1.06 | 1.09 | 1.06 | 521771 |
1734648000 | 1.09 | 0.01 | 0.93 | 1.07 | 1.09 | 1.05 | 407399 |
1734561600 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.07 | 380747 |
1734475200 | 1.11 | 0.03 | 2.78 | 1.1 | 1.12 | 1.07 | 362614 |
1734388800 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.08 | 520277 |
1734129600 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 127575 |
1734043200 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 279234 |
1733956800 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.09 | 402833 |
1733870400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 318146 |
1733784000 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.09 | 198721 |
1733524800 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.09 | 323480 |
1733438400 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.1 | 54279 |
1733352000 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.09 | 389109 |
1733265600 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 87451 |
1733179200 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 117029 |
1732920000 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.12 | 795107 |
1732833600 | 1.15 | -0.03 | -2.54 | 1.16 | 1.16 | 1.1399999 | 237753 |
1732747200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 338152 |
1732660800 | 1.18 | -0.01 | -0.84 | 1.18 | 1.21 | 1.18 | 104571 |
1732574400 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.17 | 198529 |
1732315200 | 1.21 | 0.05 | 4.31 | 1.19 | 1.21 | 1.17 | 127472 |
1732228800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.21 | 1.15 | 748736 |
1732142400 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.18 | 304647 |
1732056000 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.18 | 1387372 |
1731969600 | 1.23 | 0.06 | 5.13 | 1.17 | 1.24 | 1.15 | 1443168 |
1731710400 | 1.17 | -0.05 | -4.10 | 1.21 | 1.21 | 1.1399999 | 421349 |
1731624000 | 1.22 | 0 | 0.00 | 1.2 | 1.22 | 1.2 | 375738 |
1731537600 | 1.22 | 0.01 | 0.83 | 1.2 | 1.24 | 1.2 | 201879 |
1731451200 | 1.21 | -0.03 | -2.42 | 1.23 | 1.23 | 1.2 | 205627 |
1731364800 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.2 | 442663 |
1731105600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.23 | 352689 |
1731019200 | 1.25 | 0.04 | 3.31 | 1.27 | 1.27 | 1.22 | 305096 |
1730932800 | 1.21 | -0.04 | -3.20 | 1.24 | 1.24 | 1.2 | 235617 |
1730846400 | 1.25 | 0.01 | 0.81 | 1.23 | 1.25 | 1.22 | 1314396 |
1730760000 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.19 | 556678 |
1730497200 | 1.25 | 0.08 | 6.84 | 1.15 | 1.25 | 1.15 | 468479 |
1730410800 | 1.17 | -0.05 | -4.10 | 1.17 | 1.2 | 1.1399999 | 175278 |
1730324400 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.16 | 132539 |
1730238000 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.1299999 | 666038 |
1730151600 | 1.15 | -0.06 | -4.96 | 1.18 | 1.19 | 1.1399999 | 628576 |
1729892400 | 1.21 | -0.05 | -3.97 | 1.23 | 1.24 | 1.2 | 564750 |
1729806000 | 1.26 | -0.01 | -0.79 | 1.29 | 1.29 | 1.23 | 788334 |
1729719600 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.25 | 780321 |
1729633200 | 1.3 | -0.01 | -0.76 | 1.29 | 1.31 | 1.28 | 493205 |
1729546800 | 1.31 | 0.06 | 4.80 | 1.25 | 1.32 | 1.25 | 1259891 |
1729287600 | 1.25 | 0 | 0.00 | 1.22 | 1.25 | 1.22 | 293026 |
1729201200 | 1.25 | 0.02 | 1.63 | 1.22 | 1.26 | 1.22 | 739890 |
1729114800 | 1.23 | 0.01 | 0.82 | 1.21 | 1.24 | 1.21 | 190825 |
1729028400 | 1.22 | -0.03 | -2.40 | 1.22 | 1.28 | 1.18 | 781771 |
1728682800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.3 | 1.22 | 622917 |
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