Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -4.06976744186 | 1.72 | 1.72 | 1.46 | 102975 | 1.6340698 | CS |
4 | -0.2 | -10.8108108108 | 1.85 | 1.88 | 1.46 | 70934 | 1.72605711 | CS |
12 | -0.54 | -24.6575342466 | 2.19 | 2.19 | 1.46 | 72018 | 1.83834491 | CS |
26 | -0.15 | -8.33333333333 | 1.8 | 2.39 | 1.46 | 76636 | 1.8755525 | CS |
52 | 0.33 | 25 | 1.32 | 2.39 | 1.21 | 51739 | 1.84914481 | CS |
156 | 0.355 | 27.4131274131 | 1.295 | 2.39 | 1.21 | 50722 | 1.84639383 | CS |
260 | 0.355 | 27.4131274131 | 1.295 | 2.39 | 1.21 | 50722 | 1.84639383 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737152880 | 1.65 | -0.02 | -1.20 | 1.68 | 1.68 | 1.6399999 | 69726 |
1737066420 | 1.67 | 0.02 | 1.21 | 1.688 | 1.69 | 1.666 | 89525 |
1736979720 | 1.65 | 0.03 | 1.91 | 1.6299999 | 1.67 | 1.62 | 168827 |
1736893380 | 1.619 | 0.04 | 2.47 | 1.6 | 1.62 | 1.6 | 31496 |
1736806800 | 1.58 | -0.04 | -2.47 | 1.46 | 1.6299999 | 1.46 | 56634 |
1736547720 | 1.62 | -0.22 | -11.81 | 1.72 | 1.72 | 1.61 | 168394 |
1736375340 | 1.837 | 0.09 | 4.97 | 1.8 | 1.85 | 1.8 | 60035 |
1736288940 | 1.75 | -0.02 | -1.13 | 1.7775 | 1.7775 | 1.73 | 137648 |
1736202360 | 1.77 | -0.02 | -1.14 | 1.78 | 1.78 | 1.76 | 19395 |
1735942980 | 1.7905 | -0.07 | -3.61 | 1.79 | 1.82 | 1.78 | 86990 |
1735856700 | 1.8575 | 0.11 | 6.15 | 1.7855 | 1.8575 | 1.77 | 90708 |
1735683960 | 1.7499 | 0 | 0.28 | 1.77 | 1.77 | 1.73 | 43383 |
1735597740 | 1.745 | -0.03 | -1.41 | 1.770885 | 1.798 | 1.675 | 73098 |
1735338000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.77 | 28135 |
1735252020 | 1.78 | -0.02 | -1.00 | 1.81 | 1.81 | 1.77 | 12760 |
1735078200 | 1.798 | 0.02 | 1.01 | 1.78 | 1.798 | 1.78 | 2373 |
1734992400 | 1.78 | -0.07 | -3.78 | 1.88 | 1.88 | 1.76 | 34360 |
1734733200 | 1.85 | 0.01 | 0.54 | 1.85 | 1.85 | 1.77 | 102119 |
1734646800 | 1.84 | -0.07 | -3.77 | 1.852 | 1.856 | 1.82 | 63128 |
1734560940 | 1.912 | -0.07 | -3.43 | 2.02 | 2.07 | 1.9015 | 173695 |
1734474360 | 1.98 | 0.07 | 3.50 | 1.93 | 1.98 | 1.93 | 46055 |
1734388140 | 1.913 | 0.06 | 3.41 | 1.9 | 1.93 | 1.9 | 82612 |
1734128940 | 1.85 | -0.04 | -2.30 | 1.89 | 1.89 | 1.845 | 15696 |
1734042480 | 1.8935 | -0.09 | -4.66 | 1.95 | 1.95 | 1.88 | 45090 |
1733955900 | 1.986 | 0.06 | 2.90 | 1.958 | 2 | 1.952 | 37012 |
1733869200 | 1.93 | 0.03 | 1.58 | 1.912 | 1.93 | 1.912 | 11948 |
1733782800 | 1.9 | 0.07 | 4.05 | 1.812 | 1.93 | 1.8 | 96221 |
1733523600 | 1.826 | -0.06 | -2.92 | 1.85 | 1.85 | 1.802 | 139729 |
1733437500 | 1.881 | 0.08 | 4.18 | 1.9 | 1.9015 | 1.83 | 67714 |
1733350980 | 1.8055 | -0.02 | -1.34 | 1.79 | 1.82 | 1.79 | 47779 |
1733264700 | 1.83 | 0.01 | 0.55 | 1.75 | 1.84 | 1.75 | 79142 |
1733178180 | 1.82 | -0.04 | -2.15 | 1.814 | 1.83 | 1.763 | 97351 |
1732918200 | 1.86 | 0.05 | 2.76 | 1.832 | 1.868 | 1.832 | 4140 |
1732746540 | 1.81 | 0.04 | 2.20 | 1.78 | 1.83 | 1.7705 | 63105 |
1732660140 | 1.771 | -0.03 | -1.39 | 1.83 | 1.83 | 1.77 | 7200 |
1732573560 | 1.796 | -0.07 | -3.62 | 1.87 | 1.87 | 1.78 | 38735 |
1732314000 | 1.8635 | 0.03 | 1.83 | 1.82 | 1.87 | 1.82 | 82752 |
1732227900 | 1.83 | -0.02 | -0.95 | 1.838 | 1.84 | 1.79 | 263040 |
1732141740 | 1.8475 | 0.03 | 1.51 | 1.81 | 1.85 | 1.79 | 74860 |
1732054800 | 1.82 | 0.01 | 0.69 | 1.85 | 1.85 | 1.775 | 54699 |
1731968640 | 1.8075 | 0.06 | 3.58 | 1.8 | 1.8375 | 1.79 | 68872 |
1731709260 | 1.745 | 0.06 | 3.25 | 1.73 | 1.76 | 1.69 | 130164 |
1731622800 | 1.69 | -0.1 | -5.59 | 1.75 | 1.75 | 1.69 | 136348 |
1731536760 | 1.79 | 0 | 0.06 | 1.76 | 1.823 | 1.76 | 68051 |
1731450480 | 1.789 | -0.01 | -0.33 | 1.808 | 1.808 | 1.75 | 97827 |
1731363600 | 1.795 | -0.08 | -4.01 | 1.8 | 1.83 | 1.75 | 85869 |
1731104400 | 1.87 | -0.07 | -3.61 | 1.88 | 1.93 | 1.87 | 29542 |
1731018540 | 1.94 | -0.02 | -1.02 | 1.97 | 1.97 | 1.91 | 38484 |
1730931600 | 1.96 | -0.07 | -3.50 | 1.97 | 2.045 | 1.88 | 53195 |
1730845680 | 2.031 | -0.05 | -2.36 | 2.0325 | 2.065 | 2.031 | 40552 |
1730759160 | 2.08 | 0.07 | 3.34 | 2.09 | 2.12 | 2.0675 | 42414 |
1730496420 | 2.0127 | -0.01 | -0.61 | 2.02 | 2.035 | 2 | 29452 |
1730409780 | 2.025 | -0.08 | -3.57 | 2.1 | 2.1 | 1.99 | 38301 |
1730323500 | 2.1 | -0.03 | -1.41 | 2.1001 | 2.12 | 2.09 | 130419 |
1730237280 | 2.13 | 0.07 | 3.22 | 2.08 | 2.14 | 2.08 | 86129 |
1730150880 | 2.0635 | -0.09 | -4.02 | 2.15 | 2.15 | 2.06 | 30120 |
1729891500 | 2.15 | -0.01 | -0.34 | 2.19 | 2.19 | 2.1 | 129664 |
1729805160 | 2.1573 | 0 | 0.20 | 2.14 | 2.22 | 2.0924999 | 95400 |
1729718940 | 2.153 | -0.05 | -2.14 | 2.15 | 2.39 | 2.13 | 105324 |
1729632300 | 2.2 | 0.06 | 2.80 | 2.15 | 2.22 | 2.15 | 145162 |
1729545600 | 2.14 | 0.07 | 3.38 | 2.04 | 2.17 | 2.04 | 199717 |
1729286400 | 2.07 | 0.1 | 5.08 | 2.0099999 | 2.08 | 2 | 189245 |
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