Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 10.1265822785 | 0.79 | 0.91 | 0.68 | 4008280 | 0.7626581 | CS |
4 | -0.27 | -23.6842105263 | 1.14 | 1.82 | 0.68 | 2180055 | 1.15963409 | CS |
12 | -0.07 | -7.44680851064 | 0.94 | 1.82 | 0.68 | 1250984 | 1.11199607 | CS |
26 | -0.57 | -39.5833333333 | 1.44 | 1.82 | 0.68 | 915688 | 1.17055558 | CS |
52 | -0.72 | -45.2830188679 | 1.59 | 1.92 | 0.68 | 752992 | 1.29866859 | CS |
156 | -2.92 | -77.0448548813 | 3.79 | 4.36 | 0.68 | 466298 | 1.72168629 | CS |
260 | -6.07 | -87.4639769452 | 6.94 | 38.9 | 0.68 | 316808 | 2.30332876 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740087000 | 0.79 | 0.04 | 5.33 | 0.77 | 0.8 | 0.72 | 3085900 |
1740000540 | 0.75 | 0.03 | 4.17 | 0.73 | 0.79 | 0.6899999 | 4549300 |
1739914140 | 0.72 | -0.01 | -1.37 | 0.73 | 0.77 | 0.6899999 | 2304800 |
1739827800 | 0.73 | -0.07 | -8.75 | 0.8 | 0.8 | 0.68 | 4366800 |
1739568600 | 0.8 | -0.6 | -42.86 | 0.79 | 0.9 | 0.72 | 5734600 |
1739482140 | 1.4 | -0.02 | -1.41 | 1.44 | 1.55 | 1.37 | 1294400 |
1739395740 | 1.42 | -0.3 | -17.44 | 1.74 | 1.75 | 1.36 | 2587700 |
1739309400 | 1.72 | 0.11 | 6.83 | 1.6299999 | 1.73 | 1.6 | 2036400 |
1739222940 | 1.61 | 0.01 | 0.63 | 1.68 | 1.7 | 1.59 | 1230000 |
1738963800 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6299999 | 1.52 | 1085000 |
1738877340 | 1.53 | 0.02 | 1.32 | 1.55 | 1.58 | 1.51 | 645000 |
1738790940 | 1.51 | -0.03 | -1.95 | 1.56 | 1.66 | 1.49 | 1941500 |
1738704600 | 1.54 | -0.21 | -12.00 | 1.78 | 1.82 | 1.48 | 3217700 |
1738618200 | 1.75 | 0.47 | 36.72 | 1.32 | 1.79 | 1.31 | 3890300 |
1738358940 | 1.28 | 0.11 | 9.40 | 1.19 | 1.33 | 1.19 | 1632400 |
1738272540 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 454800 |
1738186200 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.1299999 | 768900 |
1738099740 | 1.16 | -0.06 | -4.92 | 1.22 | 1.23 | 1.16 | 571500 |
1738013340 | 1.22 | -0.01 | -0.81 | 1.2 | 1.26 | 1.19 | 599800 |
1737754200 | 1.23 | 0.09 | 7.89 | 1.1399999 | 1.23 | 1.1399999 | 1604300 |
1737667740 | 1.1399999 | 0.01 | 0.88 | 1.2 | 1.2 | 1.1299999 | 691000 |
1737581400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
1737495000 | 1.1299999 | -0.07 | -5.83 | 1.22 | 1.25 | 1.11 | 1306700 |
1737408600 | 1.2 | 0.13 | 12.15 | 1.06 | 1.23 | 1.04 | 1720000 |
1737149400 | 1.07 | 0.02 | 1.90 | 1.07 | 1.12 | 1.04 | 891200 |
1737062940 | 1.05 | 0.08 | 8.25 | 0.99 | 1.08 | 0.98 | 1178800 |
1736976540 | 0.97 | 0.04 | 4.30 | 0.94 | 0.97 | 0.93 | 272700 |
1736890140 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.9 | 238800 |
1736803740 | 0.92 | -0.06 | -6.12 | 0.96 | 0.98 | 0.92 | 392100 |
1736544540 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.96 | 218100 |
1736458140 | 0.99 | 0 | 0.00 | 1.01 | 1.03 | 0.98 | 291200 |
1736371740 | 0.99 | 0 | 0.00 | 1.01 | 1.04 | 0.99 | 625200 |
1736285400 | 0.99 | 0.01 | 1.02 | 0.98 | 1.02 | 0.98 | 426300 |
1736198940 | 0.98 | -0.03 | -2.97 | 1 | 1.02 | 0.96 | 487200 |
1735939740 | 1.01 | 0.03 | 3.06 | 1 | 1.05 | 0.96 | 591400 |
1735853400 | 0.98 | 0.04 | 4.26 | 0.95 | 0.99 | 0.94 | 402300 |
1735594200 | 0.94 | -0.11 | -10.48 | 1.07 | 1.08 | 0.94 | 975400 |
1735334940 | 1.05 | 0.06 | 6.06 | 1 | 1.07 | 0.98 | 584700 |
1735248540 | 0.99 | -0.04 | -3.88 | 1.05 | 1.05 | 0.98 | 360100 |
1734989340 | 1.03 | -0.04 | -3.74 | 1.05 | 1.06 | 0.97 | 385200 |
1734730200 | 1.07 | -0.06 | -5.31 | 1.15 | 1.15 | 1.05 | 580000 |
1734643800 | 1.1299999 | 0.11 | 10.78 | 1.05 | 1.15 | 1.03 | 694600 |
1734557400 | 1.02 | -0.05 | -4.67 | 1.09 | 1.12 | 1.02 | 650200 |
1734470940 | 1.07 | -0.17 | -13.71 | 1.25 | 1.25 | 1.06 | 1288600 |
1734384540 | 1.24 | 0.22 | 21.57 | 1.04 | 1.28 | 1.04 | 2939400 |
1734125340 | 1.02 | 0.17 | 20.00 | 0.9 | 1.07 | 0.89 | 1738300 |
1734039000 | 0.85 | 0 | 0.00 | 0.86 | 0.86 | 0.79 | 259000 |
1733952540 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.8 | 362100 |
1733866140 | 0.8199999 | 0.0699999 | 9.33 | 0.75 | 0.83 | 0.75 | 611600 |
1733779740 | 0.75 | -0.06 | -7.41 | 0.8199999 | 0.85 | 0.74 | 660700 |
1733520600 | 0.81 | -0.04 | -4.71 | 0.85 | 0.86 | 0.81 | 267900 |
1733434200 | 0.85 | 0 | 0.00 | 0.86 | 0.89 | 0.85 | 407200 |
1733347800 | 0.85 | -0.03 | -3.41 | 0.88 | 0.9 | 0.84 | 630600 |
1733261340 | 0.88 | 0.03 | 3.53 | 0.87 | 0.9 | 0.86 | 527000 |
1733174940 | 0.85 | -0.06 | -6.59 | 0.91 | 0.94 | 0.84 | 949900 |
1732915740 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.86 | 982700 |
1732829400 | 0.93 | -0.12 | -11.43 | 1.04 | 1.04 | 0.93 | 801600 |
1732743000 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1 | 1.03 | 559100 |
1732656600 | 1.09 | -0.01 | -0.91 | 1.09 | 1.12 | 1.05 | 642500 |
1732570140 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1299999 | 1.06 | 795600 |
1732310940 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.03 | 773100 |
1732224600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.03 | 699200 |
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