Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 8.25375 | -0.41 | -4.72 | 8.9375 | 9.0775 | 8.2375 | 7982 |
1740072600 | 8.6625 | -0.28 | -3.12 | 9.11 | 9.29125 | 8.615 | 159 |
1739986200 | 8.94125 | -0.19 | -2.03 | 9.3524999 | 9.3925 | 8.8275 | 267 |
1739899800 | 9.12625 | 0.18 | 1.96 | 9.12625 | 9.12625 | 9.12625 | 89 |
1739813400 | 8.95125 | 0.07 | 0.76 | 8.95125 | 8.95125 | 8.95125 | 20 |
1739554200 | 8.8837499 | 0.59 | 7.18 | 8.805 | 8.8837499 | 8.805 | 282 |
1739467800 | 8.28875 | -0.03 | -0.32 | 8.5125 | 8.5125 | 8.28 | 1158 |
1739381400 | 8.315 | -0.27 | -3.15 | 8.315 | 8.315 | 8.315 | 16 |
1739295000 | 8.585 | -0.65 | -7.01 | 8.9575 | 9.22 | 8.375 | 774 |
1739208600 | 9.2325 | 0.27 | 3.06 | 9.0725 | 9.43375 | 8.99375 | 250 |
1738949400 | 8.95875 | -0.27 | -2.95 | 9.21 | 9.27875 | 8.9575 | 2611 |
1738863000 | 9.23125 | -0.25 | -2.66 | 9.755 | 10.13375 | 9.1125 | 589 |
1738776600 | 9.48375 | -1.34 | -12.35 | 9.465 | 9.6975 | 8.8375 | 1502 |
1738690200 | 10.82 | -3.49 | -24.36 | 14.73 | 17.3 | 10.285 | 15516 |
1738603800 | 14.305 | -0.83 | -5.47 | 14.305 | 14.305 | 14.305 | 0 |
1738344600 | 15.1325 | -0.02 | -0.13 | 15.155 | 15.325 | 15.13 | 1 |
1738258200 | 15.1525 | 0.67 | 4.63 | 15 | 15.5725 | 14.93 | 50 |
1738171800 | 14.4825 | 0.15 | 1.06 | 14.4825 | 14.4825 | 14.4825 | 0 |
1738085400 | 14.33 | -0.73 | -4.85 | 14.82 | 15.2375 | 13.65 | 104 |
1737999000 | 15.06 | -0.02 | -0.13 | 14.88 | 15.175 | 14.88 | 103 |
1737739800 | 15.08 | 0.6 | 4.16 | 15.08 | 15.08 | 15.08 | 0 |
1737653400 | 14.4775 | -0.65 | -4.30 | 14.5 | 14.625 | 14.295 | 110 |
1737567000 | 15.1275 | -0.19 | -1.26 | 15.1275 | 15.1275 | 15.1275 | 0 |
1737480600 | 15.32 | -0.82 | -5.07 | 15.9 | 16.767499 | 15.065 | 88 |
1737394200 | 16.1375 | -0.41 | -2.49 | 16.1375 | 16.1375 | 16.1375 | 0 |
1737135000 | 16.55 | 1.11 | 7.21 | 16.059999 | 16.5825 | 16.059999 | 46 |
1737048600 | 15.4375 | 0.1 | 0.67 | 15.4375 | 15.4375 | 15.4375 | 0 |
1736962200 | 15.335 | 1.64 | 11.93 | 15.335 | 15.335 | 15.335 | 0 |
1736875800 | 13.7 | 1.58 | 13.01 | 13.7 | 13.7 | 13.7 | 0 |
1736789400 | 12.1225 | -0.44 | -3.52 | 12.1225 | 12.1225 | 12.1225 | 9 |
1736530200 | 12.565 | -1.67 | -11.70 | 12.565 | 12.565 | 12.565 | 95 |
1736443800 | 14.23 | -0.22 | -1.52 | 14.13 | 14.2825 | 14.0425 | 28 |
1736357400 | 14.45 | -0.6 | -3.95 | 14.45 | 14.45 | 14.45 | 30 |
1736271000 | 15.045 | -0.49 | -3.15 | 15.045 | 15.045 | 15.045 | 3 |
1736184600 | 15.535 | 1.34 | 9.44 | 15.535 | 15.535 | 15.535 | 0 |
1735925400 | 14.195 | 0.21 | 1.52 | 14.195 | 14.195 | 14.195 | 0 |
1735839000 | 13.9825 | 0.49 | 3.63 | 13.9825 | 13.9825 | 13.9825 | 0 |
1735666200 | 13.4925 | 0 | 0.00 | 13.4925 | 13.4925 | 13.4925 | 0 |
1735579800 | 13.4925 | -0.66 | -4.68 | 13.4925 | 13.4925 | 13.4925 | 0 |
1735320600 | 14.155 | 0.09 | 0.64 | 14.315 | 14.5475 | 13.89 | 397 |
1735061400 | 14.065 | 0 | 0.00 | 14.065 | 14.065 | 14.065 | 0 |
1734975000 | 14.065 | -0.54 | -3.70 | 14.065 | 14.065 | 14.065 | 0 |
1734715800 | 14.605 | 0.36 | 2.53 | 13.74 | 14.6075 | 12.99 | 231 |
1734629400 | 14.245 | -1.74 | -10.87 | 13.07 | 14.885 | 13.07 | 1040 |
1734543000 | 15.9825 | -0.4 | -2.43 | 16.25 | 16.462499 | 15.86 | 50 |
1734456600 | 16.379999 | -0.16 | -0.98 | 16.54 | 17.0925 | 16.2175 | 75 |
1734370200 | 16.5425 | -0.08 | -0.47 | 16.725 | 17.1225 | 15.935 | 618 |
1734111000 | 16.62 | 0.15 | 0.93 | 16.719999 | 16.77 | 16.035 | 290 |
1734024600 | 16.4675 | 0.23 | 1.45 | 16.399999 | 16.7325 | 16.032499 | 260 |
1733938200 | 16.2325 | 0.4 | 2.53 | 15.65 | 16.267499 | 15.195 | 509 |
1733851800 | 15.8325 | -0.48 | -2.97 | 16.364999 | 16.364999 | 15.655 | 141 |
1733765400 | 16.317499 | 0.3 | 1.90 | 16.465 | 18.0775 | 15.91 | 3740 |
1733506200 | 16.0125 | 0.17 | 1.09 | 15.6 | 16.219999 | 15.345 | 211 |
1733419800 | 15.84 | 1.51 | 10.56 | 15.97 | 16.329999 | 15.4175 | 888 |
1733333400 | 14.3275 | 0.17 | 1.20 | 14.06 | 14.6025 | 13.9 | 85 |
1733247000 | 14.1575 | -0.2 | -1.41 | 14.2 | 14.58 | 13.64 | 339 |
1733160600 | 14.36 | -0.29 | -1.95 | 14.955 | 15.1275 | 14.2225 | 492 |
1732901400 | 14.645 | -0.37 | -2.48 | 14.645 | 14.645 | 14.645 | 0 |
1732815000 | 15.0175 | 0.37 | 2.51 | 15.0175 | 15.0175 | 15.0175 | 0 |
1732728600 | 14.65 | -0.43 | -2.85 | 14.985 | 15.3175 | 14.3025 | 276 |
1732642200 | 15.08 | -0.38 | -2.46 | 15.355 | 15.455 | 14.855 | 1544 |
1732555800 | 15.46 | 0.9 | 6.16 | 15.01 | 15.715 | 15.01 | 626 |
1732296600 | 14.5625 | 0.69 | 4.95 | 13.66 | 14.57 | 13.485 | 276 |
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