Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -8.19672131148 | 0.305 | 0.305 | 0.28 | 72527 | 0.28545542 | CS |
4 | 0.02 | 7.69230769231 | 0.26 | 0.305 | 0.245 | 105533 | 0.27335575 | CS |
12 | 0.065 | 30.2325581395 | 0.215 | 0.335 | 0.205 | 94352 | 0.27151887 | CS |
26 | 0.09 | 47.3684210526 | 0.19 | 0.38 | 0.16 | 107751 | 0.2625117 | CS |
52 | 0.09 | 47.3684210526 | 0.19 | 0.38 | 0.14 | 114451 | 0.21970477 | CS |
156 | -0.13 | -31.7073170732 | 0.41 | 0.48 | 0.14 | 105968 | 0.26111405 | CS |
260 | 0.01 | 3.7037037037 | 0.27 | 0.48 | 0.12 | 182534 | 0.2423602 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740091200 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 13000 |
1740004800 | 0.28 | -0.015 | -5.08 | 0.29 | 0.295 | 0.28 | 123606 |
1739918400 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.3 | 0.28 | 81515 |
1739572800 | 0.2849999 | -0.015 | -5.00 | 0.305 | 0.305 | 0.28 | 71985 |
1739486400 | 0.3 | 0.03 | 11.11 | 0.27 | 0.305 | 0.27 | 278585 |
1739400000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 106403 |
1739313600 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 38000 |
1739227200 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 105601 |
1738968000 | 0.27 | 0.01 | 3.85 | 0.27 | 0.275 | 0.27 | 17791 |
1738881600 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 30000 |
1738795200 | 0.26 | 0.005 | 1.96 | 0.265 | 0.265 | 0.255 | 67010 |
1738708800 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 113942 |
1738622400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 39605 |
1738363200 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 103608 |
1738276800 | 0.275 | 0.005 | 1.85 | 0.265 | 0.275 | 0.265 | 20000 |
1738190400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.26 | 93078 |
1738104000 | 0.28 | 0.035 | 14.29 | 0.255 | 0.28 | 0.255 | 367500 |
1738017600 | 0.245 | -0.005 | -2.00 | 0.25 | 0.255 | 0.245 | 209695 |
1737758400 | 0.25 | -0.02 | -7.41 | 0.26 | 0.26 | 0.25 | 124200 |
1737672000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.26 | 44254 |
1737585600 | 0.265 | -0.005 | -1.85 | 0.28 | 0.28 | 0.265 | 51540 |
1737499200 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.27 | 37100 |
1737412800 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.26 | 54254 |
1737153600 | 0.27 | 0.01 | 3.85 | 0.275 | 0.28 | 0.265 | 130624 |
1737067200 | 0.26 | -0.005 | -1.89 | 0.26 | 0.265 | 0.26 | 27750 |
1736980800 | 0.265 | -0.01 | -3.64 | 0.28 | 0.2849999 | 0.265 | 67171 |
1736894400 | 0.275 | -0.015 | -5.17 | 0.295 | 0.295 | 0.27 | 173310 |
1736808000 | 0.29 | -0.01 | -3.33 | 0.29 | 0.305 | 0.29 | 58315 |
1736548800 | 0.3 | -0.005 | -1.64 | 0.295 | 0.3 | 0.29 | 41605 |
1736462400 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 41500 |
1736376000 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.29 | 134370 |
1736289600 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 47777 |
1736203200 | 0.31 | 0.02 | 6.90 | 0.29 | 0.335 | 0.29 | 452563 |
1735944000 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.275 | 104376 |
1735857600 | 0.275 | 0.01 | 3.77 | 0.27 | 0.295 | 0.27 | 146027 |
1735684800 | 0.265 | 0.015 | 6.00 | 0.26 | 0.265 | 0.255 | 47000 |
1735598400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 20000 |
1735339200 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.24 | 33774 |
1735069200 | 0.26 | 0.015 | 6.12 | 0.245 | 0.26 | 0.24 | 17500 |
1734993600 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.24 | 82195 |
1734734400 | 0.25 | -0.02 | -7.41 | 0.275 | 0.275 | 0.23 | 287012 |
1734648000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 15599 |
1734561600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 24657 |
1734475200 | 0.27 | 0.01 | 3.85 | 0.26 | 0.275 | 0.26 | 80345 |
1734388800 | 0.26 | 0.005 | 1.96 | 0.245 | 0.26 | 0.245 | 23027 |
1734129600 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 58673 |
1734043200 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.25 | 20290 |
1733956800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
1733870400 | 0.265 | 0.01 | 3.92 | 0.265 | 0.265 | 0.26 | 42300 |
1733784000 | 0.255 | 0 | 0.00 | 0.245 | 0.26 | 0.245 | 81600 |
1733524800 | 0.255 | -0.02 | -7.27 | 0.27 | 0.28 | 0.255 | 85278 |
1733438400 | 0.275 | 0.01 | 3.77 | 0.27 | 0.28 | 0.27 | 116666 |
1733352000 | 0.265 | 0.025 | 10.42 | 0.25 | 0.275 | 0.25 | 141781 |
1733265600 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 12447 |
1733179200 | 0.25 | 0.03 | 13.64 | 0.23 | 0.25 | 0.23 | 254500 |
1732920000 | 0.22 | 0.01 | 4.76 | 0.215 | 0.23 | 0.2049999 | 221413 |
1732833600 | 0.21 | -0.09 | -30.00 | 0.28 | 0.28 | 0.2 | 843928 |
1732747200 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 64200 |
1732660800 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.295 | 0.28 | 30710 |
1732574400 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 44300 |
1732315200 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.29 | 18000 |
1732228800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 25000 |
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