Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 8.62068965517 | 2.9 | 3.15 | 2.9 | 80486 | 3.15 | DE |
4 | -0.1 | -3.07692307692 | 3.25 | 3.4 | 2.9 | 115800 | 3.17635643 | DE |
12 | -0.35 | -10 | 3.5 | 3.55 | 2.9 | 158947 | 3.18104283 | DE |
26 | 0.9 | 40 | 2.25 | 4 | 2.25 | 174077 | 3.23020855 | DE |
52 | -0.1 | -3.07692307692 | 3.25 | 4 | 2.1 | 182639 | 3.00962973 | DE |
156 | -15.35 | -82.972972973 | 18.5 | 22.25 | 2.1 | 171455 | 7.75961926 | DE |
260 | -4.85 | -60.625 | 8 | 46.5 | 2.1 | 346631 | 16.95606287 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 30000 |
1739813400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 154500 |
1739554200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 65994 |
1739467800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 31557 |
1739381400 | 3.15 | 0.25 | 8.62 | 2.9 | 3.15 | 2.9 | 120380 |
1739295000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 227300 |
1739208600 | 2.9 | -0.25 | -7.94 | 3.15 | 3.15 | 2.9 | 87414 |
1738949400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 875 |
1738863000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 35783 |
1738776600 | 3.15 | -0.1 | -3.08 | 3.25 | 3.25 | 3.15 | 165000 |
1738690200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
1738603800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 10049 |
1738344600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
1738258200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 517421 |
1738171800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 197712 |
1738085400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 54106 |
1737999000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 170090 |
1737739800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 37397 |
1737653400 | 3.25 | 0 | 0.00 | 3.4 | 3.4 | 3.25 | 29759 |
1737567000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 380667 |
1737480600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 237871 |
1737394200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 55000 |
1737135000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 69830 |
1737048600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 331545 |
1736962200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 224683 |
1736875800 | 3.25 | 0.1 | 3.17 | 3.15 | 3.25 | 3.15 | 390086 |
1736789400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 87899 |
1736530200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 417401 |
1736443800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 85935 |
1736357400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 9784 |
1736271000 | 3.15 | 0.1 | 3.28 | 3.05 | 3.15 | 3.05 | 966265 |
1736184600 | 3.05 | 0.15 | 5.17 | 2.9 | 3.05 | 2.9 | 420800 |
1735925400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 91084 |
1735839000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 114207 |
1735666200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 71418 |
1735579800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1426 |
1735320600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 155695 |
1735061400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 66 |
1734975000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 167741 |
1734715800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 34667 |
1734629400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1734543000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 5172 |
1734456600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 33 |
1734370200 | 2.9 | -0.25 | -7.94 | 3.15 | 3.15 | 2.9 | 323287 |
1734111000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 220669 |
1734024600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 15517 |
1733938200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 7058 |
1733851800 | 3.15 | -0.1 | -3.08 | 3.25 | 3.25 | 3.15 | 175305 |
1733765400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 48342 |
1733506200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 800 |
1733419800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 335870 |
1733333400 | 3.25 | -0.3 | -8.45 | 3.55 | 3.55 | 3.25 | 576649 |
1733247000 | 3.55 | 0.15 | 4.41 | 3.4 | 3.55 | 3.4 | 141315 |
1733160600 | 3.4 | 0.15 | 4.62 | 3.25 | 3.5 | 3.25 | 613180 |
1732901400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 32504 |
1732815000 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3.25 | 187467 |
1732728600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 127428 |
1732642200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1732555800 | 3.5 | 0.25 | 7.69 | 3.25 | 4 | 3.25 | 1289683 |
1732296600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 467475 |
1732210200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 223625 |
1732123800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 221374 |
1732037400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 56719 |
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