Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.42857142857 | 8.4 | 8.8 | 8.175 | 471835 | 8.40304805 | DE |
| 4 | -0.13 | -1.54577883472 | 8.41 | 9.015 | 8.175 | 352843 | 8.59484189 | DE |
| 12 | -1.715 | -17.1585792896 | 9.995 | 10.74 | 8.175 | 263496 | 9.00298241 | DE |
| 26 | -2.16 | -20.6896551724 | 10.44 | 10.74 | 8.175 | 203031 | 9.40768588 | DE |
| 52 | -0.3 | -3.4965034965 | 8.58 | 10.75 | 7.75 | 332785 | 9.02997985 | DE |
| 156 | 3.441 | 71.109733416 | 4.839 | 11.03 | 4.59 | 711898 | 7.5183421 | DE |
| 260 | 3.584 | 76.3202725724 | 4.696 | 11.03 | 1.282 | 855592 | 5.23677354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 8.28 | -0.04 | -0.48 | 8.22 | 8.315 | 8.175 | 115100 |
| 1732815000 | 8.32 | 0.03 | 0.36 | 8.325 | 8.365 | 8.255 | 164534 |
| 1732728600 | 8.2899999 | -0.16 | -1.84 | 8.335 | 8.36 | 8.2 | 638429 |
| 1732642200 | 8.445 | 0.04 | 0.42 | 8.505 | 8.525 | 8.32 | 69687 |
| 1732555800 | 8.41 | -0.1 | -1.12 | 8.465 | 8.5 | 8.355 | 722529 |
| 1732296600 | 8.505 | 0.11 | 1.25 | 8.4 | 8.8 | 8.35 | 763996 |
| 1732210200 | 8.4 | -0.2 | -2.33 | 8.64 | 8.7449999 | 8.4 | 146054 |
| 1732123800 | 8.6 | -0.16 | -1.77 | 8.815 | 8.96 | 8.6 | 150633 |
| 1732037400 | 8.755 | -0.25 | -2.72 | 8.585 | 8.885 | 8.585 | 126157 |
| 1731951000 | 9 | 0.25 | 2.86 | 8.835 | 9 | 8.725 | 154256 |
| 1731691800 | 8.75 | 0.1 | 1.10 | 8.6 | 8.815 | 8.5 | 162133 |
| 1731605400 | 8.655 | 0.07 | 0.82 | 8.535 | 8.66 | 8.4949999 | 410645 |
| 1731519000 | 8.585 | -0.04 | -0.46 | 8.53 | 8.585 | 8.34 | 581924 |
| 1731432600 | 8.625 | -0.19 | -2.16 | 8.73 | 8.73 | 8.56 | 1535841 |
| 1731346200 | 8.815 | 0.17 | 2.03 | 8.7899999 | 8.835 | 8.72 | 126374 |
| 1731087000 | 8.64 | -0.18 | -1.99 | 8.67 | 8.735 | 8.585 | 79803 |
| 1731000600 | 8.815 | 0.32 | 3.77 | 8.72 | 8.825 | 8.67 | 120254 |
| 1730914200 | 8.4949999 | -0.4 | -4.50 | 8.955 | 9.015 | 8.4949999 | 157639 |
| 1730827800 | 8.895 | 0.08 | 0.91 | 8.765 | 8.965 | 8.735 | 806577 |
| 1730741400 | 8.815 | 0.09 | 1.03 | 8.625 | 8.815 | 8.625 | 51060 |
| 1730482200 | 8.725 | 0.29 | 3.44 | 8.41 | 8.73 | 8.41 | 88339 |
| 1730395800 | 8.435 | -0.01 | -0.12 | 8.405 | 8.56 | 8.405 | 668273 |
| 1730309400 | 8.445 | -0.44 | -4.90 | 8.675 | 8.705 | 8.335 | 211480 |
| 1730223000 | 8.88 | 0.05 | 0.57 | 8.83 | 8.88 | 8.675 | 193612 |
| 1730136600 | 8.83 | 0.04 | 0.46 | 8.885 | 8.95 | 8.585 | 825576 |
| 1729873800 | 8.7899999 | -0.21 | -2.33 | 8.9 | 9.01 | 8.7899999 | 577017 |
| 1729787400 | 9 | 0.06 | 0.73 | 8.865 | 9.015 | 8.865 | 118182 |
| 1729701000 | 8.935 | 0.06 | 0.68 | 8.92 | 8.935 | 8.835 | 86676 |
| 1729614600 | 8.875 | 0.07 | 0.85 | 8.85 | 8.875 | 8.71 | 874369 |
| 1729528200 | 8.8 | -0.16 | -1.79 | 8.895 | 8.97 | 8.8 | 317428 |
| 1729269000 | 8.96 | 0.03 | 0.34 | 8.9 | 9.095 | 8.885 | 183896 |
| 1729182600 | 8.93 | -0.09 | -0.94 | 9.03 | 9.09 | 8.925 | 209416 |
| 1729096200 | 9.015 | -0.21 | -2.28 | 9.205 | 9.25 | 9 | 62762 |
| 1729009800 | 9.225 | -0.13 | -1.34 | 9.355 | 9.375 | 9.225 | 44584 |
| 1728923400 | 9.35 | 0.2 | 2.19 | 9.22 | 9.35 | 9.18 | 309244 |
| 1728664200 | 9.15 | -0.67 | -6.82 | 9.19 | 9.22 | 9.11 | 143004 |
| 1728577800 | 9.82 | 0.35 | 3.64 | 9.605 | 9.82 | 9.185 | 94028 |
| 1728491400 | 9.475 | -0.14 | -1.46 | 9.525 | 9.59 | 9.475 | 42165 |
| 1728405000 | 9.615 | 0.36 | 3.89 | 9.615 | 9.615 | 9.395 | 233176 |
| 1728318600 | 9.255 | -0.01 | -0.05 | 9.445 | 9.56 | 9.255 | 162236 |
| 1728059400 | 9.26 | -0.34 | -3.49 | 9.295 | 9.49 | 9.2449999 | 204575 |
| 1727973000 | 9.595 | 0.25 | 2.68 | 9.24 | 9.595 | 9.16 | 388575 |
| 1727886600 | 9.345 | -0.24 | -2.50 | 9.36 | 9.445 | 9.285 | 84360 |
| 1727800200 | 9.585 | -0.5 | -4.91 | 10.09 | 10.09 | 9.365 | 139954 |
| 1727713800 | 10.08 | -0.43 | -4.09 | 10.51 | 10.51 | 10.03 | 126954 |
| 1727454600 | 10.51 | -0.2 | -1.87 | 10.7 | 10.73 | 10.51 | 438416 |
| 1727368200 | 10.71 | 0.47 | 4.59 | 10.41 | 10.74 | 10.41 | 124387 |
| 1727281800 | 10.24 | -0.2 | -1.92 | 10.2 | 10.37 | 10.15 | 57659 |
| 1727195400 | 10.44 | 0.24 | 2.35 | 10.43 | 10.53 | 10.32 | 63822 |
| 1727109000 | 10.2 | -0.17 | -1.59 | 10.37 | 10.38 | 10.2 | 45700 |
| 1726849800 | 10.365 | 0.22 | 2.12 | 10.39 | 10.5 | 10.32 | 270967 |
| 1726763400 | 10.15 | 0.05 | 0.50 | 10.1 | 10.38 | 10.1 | 139866 |
| 1726677000 | 10.1 | 0.49 | 5.15 | 9.9 | 10.1 | 9.9 | 65894 |
| 1726590600 | 9.605 | 0.01 | 0.05 | 9.875 | 9.985 | 9.605 | 318113 |
| 1726504200 | 9.6 | -0.25 | -2.54 | 9.835 | 9.84 | 9.6 | 53401 |
| 1726245000 | 9.85 | 0.07 | 0.77 | 9.835 | 9.94 | 9.835 | 57001 |
| 1726158600 | 9.775 | 0.18 | 1.82 | 9.93 | 9.945 | 9.775 | 598626 |
| 1726072200 | 9.6 | -0.15 | -1.54 | 10.06 | 10.06 | 9.6 | 86556 |
| 1725985800 | 9.75 | -0.11 | -1.14 | 9.98 | 10.03 | 9.75 | 34976 |
| 1725899400 | 9.8625 | -0.05 | -0.48 | 10.02 | 10.07 | 9.8625 | 118555 |
| 1725640200 | 9.91 | -0.08 | -0.80 | 9.9949999 | 10.13 | 9.91 | 116500 |
| 1725553800 | 9.99 | -0.19 | -1.87 | 10.13 | 10.17 | 9.99 | 94508 |
| 1725467400 | 10.18 | 0.19 | 1.85 | 9.9949999 | 10.18 | 9.895 | 44822 |
| 1725381000 | 9.9949999 | -0.39 | -3.71 | 10.28 | 10.28 | 9.9949999 | 41070 |
| 1725294600 | 10.38 | 0.24 | 2.37 | 10.36 | 10.44 | 10.31 | 60689 |
| 1725035400 | 10.14 | -0.01 | -0.05 | 10.3 | 10.33 | 10.14 | 1194253 |
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
