Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3.50194552529 | 5.14 | 5.42 | 4.99 | 1628550 | 5.15318166 | CS |
| 4 | -0.83 | -13.4959349593 | 6.15 | 6.22 | 4.99 | 1212594 | 5.52446178 | CS |
| 12 | -1.35 | -20.23988006 | 6.67 | 6.83 | 4.99 | 768674 | 5.98133607 | CS |
| 26 | -1.58 | -22.8985507246 | 6.9 | 7.89 | 4.99 | 687582 | 6.46349302 | CS |
| 52 | -2.56 | -32.4873096447 | 7.88 | 8.15 | 4.99 | 674493 | 6.9705161 | CS |
| 156 | -4.16 | -43.8818565401 | 9.48 | 11.46 | 4.99 | 763914 | 7.92223224 | CS |
| 260 | -4.28 | -44.5833333333 | 9.6 | 11.46 | 4.99 | 793109 | 8.22117819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 5.32 | 0.12 | 2.31 | 5.2699999 | 5.42 | 5.2 | 790100 |
| 1732570140 | 5.2 | -0.02 | -0.38 | 5.37 | 5.37 | 5.18 | 3759600 |
| 1732310940 | 5.22 | 0.23 | 4.61 | 4.99 | 5.22 | 4.99 | 660000 |
| 1732224600 | 4.99 | -0.11 | -2.16 | 5.1 | 5.1 | 4.99 | 988400 |
| 1732051800 | 5.1 | -0.07 | -1.35 | 5.14 | 5.21 | 5.1 | 1106200 |
| 1731965340 | 5.17 | -0.1 | -1.90 | 5.2699999 | 5.32 | 5.12 | 1451900 |
| 1731619800 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.37 | 5.24 | 804200 |
| 1731533400 | 5.2699999 | -0.35 | -6.23 | 5.71 | 5.84 | 5.17 | 2905700 |
| 1731446940 | 5.62 | -0.23 | -3.93 | 5.9 | 5.9 | 5.5599999 | 1737800 |
| 1731360540 | 5.85 | 0 | 0.00 | 5.89 | 5.89 | 5.75 | 949500 |
| 1731101400 | 5.85 | -0.06 | -1.02 | 5.91 | 5.92 | 5.83 | 603500 |
| 1731014940 | 5.91 | -0.17 | -2.80 | 6.04 | 6.11 | 5.91 | 755200 |
| 1730928600 | 6.08 | 0.05 | 0.83 | 6 | 6.13 | 5.89 | 689500 |
| 1730842200 | 6.03 | 0.14 | 2.38 | 5.9 | 6.0599999 | 5.84 | 825400 |
| 1730755800 | 5.89 | -0.07 | -1.17 | 6 | 6.0599999 | 5.89 | 1336000 |
| 1730496600 | 5.96 | -0.11 | -1.81 | 6.07 | 6.11 | 5.92 | 1353700 |
| 1730410200 | 6.07 | -0.04 | -0.65 | 6.1 | 6.22 | 6.04 | 721800 |
| 1730323800 | 6.11 | 0.07 | 1.16 | 6.08 | 6.15 | 6.05 | 500400 |
| 1730237340 | 6.04 | -0.15 | -2.42 | 6.15 | 6.19 | 6 | 677900 |
| 1730151000 | 6.19 | 0.16 | 2.65 | 6.03 | 6.21 | 6.03 | 421000 |
| 1729891800 | 6.03 | -0.07 | -1.15 | 6.1 | 6.13 | 6 | 471100 |
| 1729805400 | 6.1 | 0.02 | 0.33 | 6.07 | 6.1 | 6.0199999 | 516800 |
| 1729719000 | 6.08 | -0.06 | -0.98 | 6.1 | 6.12 | 6.0199999 | 465500 |
| 1729632600 | 6.14 | 0.01 | 0.16 | 6.13 | 6.19 | 6.08 | 388200 |
| 1729546140 | 6.13 | -0.04 | -0.65 | 6.18 | 6.21 | 6.12 | 343400 |
| 1729287000 | 6.17 | -0.01 | -0.16 | 6.21 | 6.29 | 6.13 | 321700 |
| 1729200540 | 6.18 | -0.02 | -0.32 | 6.18 | 6.25 | 6.12 | 525800 |
| 1729114140 | 6.2 | 0.07 | 1.14 | 6.11 | 6.26 | 6.11 | 1003700 |
| 1729027740 | 6.13 | -0.3 | -4.67 | 6.37 | 6.55 | 6.1 | 1773500 |
| 1728941340 | 6.43 | 0.26 | 4.21 | 6.17 | 6.5 | 6.17 | 1078800 |
| 1728682200 | 6.17 | -0.01 | -0.16 | 6.2 | 6.21 | 6.1 | 571200 |
| 1728595740 | 6.18 | -0.09 | -1.44 | 6.2699999 | 6.3099999 | 6.17 | 484700 |
| 1728509400 | 6.2699999 | -0.13 | -2.03 | 6.41 | 6.41 | 6.25 | 562300 |
| 1728422940 | 6.4 | -0.03 | -0.47 | 6.44 | 6.45 | 6.38 | 279800 |
| 1728336600 | 6.43 | -0.01 | -0.16 | 6.5 | 6.54 | 6.39 | 487500 |
| 1728077400 | 6.44 | 0 | 0.00 | 6.45 | 6.47 | 6.4 | 584700 |
| 1727991000 | 6.44 | -0.06 | -0.92 | 6.48 | 6.49 | 6.41 | 405500 |
| 1727904540 | 6.5 | -0.01 | -0.15 | 6.53 | 6.67 | 6.38 | 1365000 |
| 1727818200 | 6.51 | 0.02 | 0.31 | 6.5 | 6.61 | 6.44 | 597600 |
| 1727731800 | 6.49 | -0.01 | -0.15 | 6.5 | 6.53 | 6.42 | 427100 |
| 1727472600 | 6.5 | -0.03 | -0.46 | 6.51 | 6.65 | 6.48 | 323900 |
| 1727386140 | 6.53 | -0.12 | -1.80 | 6.66 | 6.71 | 6.46 | 646500 |
| 1727299740 | 6.65 | 0.03 | 0.45 | 6.75 | 6.79 | 6.64 | 456200 |
| 1727213400 | 6.62 | -0.05 | -0.75 | 6.75 | 6.8 | 6.62 | 853300 |
| 1727127000 | 6.67 | -0.04 | -0.60 | 6.71 | 6.77 | 6.62 | 548300 |
| 1726867800 | 6.71 | 0.01 | 0.15 | 6.73 | 6.75 | 6.61 | 730000 |
| 1726781400 | 6.7 | 0.01 | 0.15 | 6.79 | 6.8 | 6.64 | 442600 |
| 1726695000 | 6.69 | 0 | 0.00 | 6.7 | 6.83 | 6.65 | 519300 |
| 1726608600 | 6.69 | 0.08 | 1.21 | 6.6 | 6.75 | 6.5599999 | 655300 |
| 1726522200 | 6.61 | -0.04 | -0.60 | 6.66 | 6.7 | 6.57 | 354600 |
| 1726263000 | 6.65 | 0.11 | 1.68 | 6.54 | 6.74 | 6.54 | 254000 |
| 1726176540 | 6.54 | -0.04 | -0.61 | 6.5599999 | 6.61 | 6.51 | 334000 |
| 1726090140 | 6.58 | 0.02 | 0.30 | 6.6 | 6.62 | 6.53 | 393200 |
| 1726003740 | 6.5599999 | 0.09 | 1.39 | 6.49 | 6.61 | 6.4 | 478900 |
| 1725917400 | 6.47 | -0.11 | -1.67 | 6.63 | 6.63 | 6.47 | 510200 |
| 1725658200 | 6.58 | -0.02 | -0.30 | 6.67 | 6.68 | 6.55 | 555300 |
| 1725571800 | 6.6 | -0.06 | -0.90 | 6.63 | 6.7 | 6.53 | 612000 |
| 1725485400 | 6.66 | 0.08 | 1.22 | 6.65 | 6.68 | 6.6 | 244600 |
| 1725399000 | 6.58 | -0.03 | -0.45 | 6.67 | 6.7 | 6.5599999 | 769300 |
| 1725312600 | 6.61 | -0.12 | -1.78 | 6.72 | 6.73 | 6.58 | 862800 |
| 1725053400 | 6.73 | 0.1 | 1.51 | 6.69 | 6.73 | 6.55 | 938000 |
| 1724967000 | 6.63 | -0.11 | -1.63 | 6.74 | 6.78 | 6.6 | 537600 |
| 1724880600 | 6.74 | -0.11 | -1.61 | 6.85 | 6.85 | 6.68 | 573100 |
| 1724794140 | 6.85 | -0.13 | -1.86 | 7.02 | 7.02 | 6.75 | 431200 |
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
