Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0704 | -15.5202821869 | 0.4536 | 0.4899 | 0.35 | 783636 | 0.40319576 | CS |
4 | 0.0832 | 27.7333333333 | 0.3 | 0.8 | 0.28 | 6487824 | 0.52761357 | CS |
12 | -0.4468 | -53.8313253012 | 0.83 | 0.919 | 0.2776 | 2091799 | 0.53218079 | CS |
26 | 0.3069 | 402.228047182 | 0.0763 | 7.2192 | 0.0763 | 990239 | 0.56146767 | CS |
52 | -0.0366 | -8.71843735112 | 0.4198 | 7.2192 | 0.0699 | 4540754 | 0.17535568 | CS |
156 | -0.0366 | -8.71843735112 | 0.4198 | 7.2192 | 0.0699 | 4540754 | 0.17535568 | CS |
260 | -0.0366 | -8.71843735112 | 0.4198 | 7.2192 | 0.0699 | 4540754 | 0.17535568 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736811000 | 0.3832 | 0.0032 | 0.84 | 0.3777 | 0.4099999 | 0.35 | 277490 |
1736551800 | 0.38 | -0.001 | -0.26 | 0.3752 | 0.396 | 0.375 | 319430 |
1736379000 | 0.381 | -0.0511 | -11.83 | 0.412 | 0.4149 | 0.35 | 1168987 |
1736292600 | 0.4321 | -0.0663 | -13.30 | 0.4536 | 0.4899 | 0.43 | 1356042 |
1736206200 | 0.4984 | -0.0523 | -9.50 | 0.4726 | 0.55 | 0.462 | 5002565 |
1735947000 | 0.5507 | 0.2054 | 59.48 | 0.58 | 0.8 | 0.4305 | 90702111 |
1735860600 | 0.3453 | 0.0153 | 4.64 | 0.3316 | 0.3748 | 0.3153 | 258886 |
1735687800 | 0.33 | -0.03 | -8.33 | 0.361 | 0.3679 | 0.2950999 | 603698 |
1735601400 | 0.36 | 0.0594 | 19.76 | 0.32 | 0.38 | 0.31 | 745301 |
1735342200 | 0.3006 | -0.0244 | -7.51 | 0.3152 | 0.3348999 | 0.2899 | 213857 |
1735255800 | 0.325 | 0.009 | 2.85 | 0.3255 | 0.3424 | 0.3034 | 217860 |
1735077840 | 0.316 | 0.0056 | 1.80 | 0.3074 | 0.3192 | 0.294 | 177286 |
1734996600 | 0.3104 | -0.0292 | -8.60 | 0.3294 | 0.342 | 0.28 | 308012 |
1734737400 | 0.3396 | -0.0421 | -11.03 | 0.33 | 0.36 | 0.2877 | 664620 |
1734651000 | 0.3817 | 0.0868 | 29.43 | 0.29 | 0.5118 | 0.29 | 5936346 |
1734564600 | 0.2949 | -0.0026 | -0.87 | 0.309 | 0.324399 | 0.2805 | 178047 |
1734478200 | 0.2975 | -0.0055 | -1.82 | 0.3 | 0.3284 | 0.2801 | 308593 |
1734391800 | 0.303 | 0.0029 | 0.97 | 0.2911 | 0.35 | 0.29 | 461051 |
1734132600 | 0.3001 | -0.0299 | -9.06 | 0.322 | 0.335 | 0.2776 | 307635 |
1734046200 | 0.33 | -0.0054 | -1.61 | 0.3353999 | 0.3464149 | 0.31 | 124861 |
1733959800 | 0.3353999 | -0.0166 | -4.72 | 0.3557 | 0.3885 | 0.3211 | 182629 |
1733873400 | 0.352 | -0.029 | -7.61 | 0.3696 | 0.375 | 0.3511 | 137221 |
1733787000 | 0.381 | -0.016 | -4.03 | 0.4247 | 0.44 | 0.36 | 278006 |
1733527800 | 0.397 | -0.0642 | -13.92 | 0.462 | 0.48 | 0.357 | 511066 |
1733441400 | 0.4612 | -0.0348 | -7.02 | 0.5115 | 0.5195999 | 0.46 | 156613 |
1733355000 | 0.496 | 0.025 | 5.31 | 0.499 | 0.5 | 0.48 | 47616 |
1733268600 | 0.471 | -0.07 | -12.94 | 0.5248 | 0.54 | 0.4522 | 263699 |
1733182200 | 0.541 | -0.069 | -11.31 | 0.64 | 0.64 | 0.5016 | 217454 |
1732917840 | 0.61 | -0.031 | -4.84 | 0.652 | 0.6687 | 0.6 | 112226 |
1732750200 | 0.641 | -0.007 | -1.08 | 0.65 | 0.67 | 0.635 | 37556 |
1732663800 | 0.648 | -0.011 | -1.67 | 0.658 | 0.67 | 0.64 | 138699 |
1732577400 | 0.659 | -0.011 | -1.64 | 0.6578 | 0.68 | 0.6401 | 38659 |
1732318200 | 0.67 | 0.01 | 1.52 | 0.651 | 0.67 | 0.64 | 56149 |
1732231800 | 0.66 | -0.005 | -0.75 | 0.709 | 0.709 | 0.6262 | 146810 |
1732145400 | 0.665 | 0.005 | 0.76 | 0.6589 | 0.68 | 0.6349 | 77213 |
1732059000 | 0.66 | -0.028 | -4.07 | 0.6959 | 0.6959 | 0.635 | 92428 |
1731972600 | 0.6879999 | 0.0116999 | 1.73 | 0.7148 | 0.7282499 | 0.6605 | 75666 |
1731713400 | 0.6763 | -0.0637 | -8.61 | 0.71 | 0.72 | 0.66 | 205270 |
1731627000 | 0.74 | -0.002 | -0.27 | 0.77 | 0.7818 | 0.72 | 97538 |
1731540600 | 0.742 | -0.06 | -7.48 | 0.79 | 0.8015 | 0.742 | 96631 |
1731454200 | 0.802 | -0.068 | -7.82 | 0.88 | 0.88 | 0.77755 | 136664 |
1731367800 | 0.87 | -0.0397 | -4.36 | 0.9 | 0.9 | 0.8270999 | 177349 |
1731108600 | 0.9097 | 0.1034 | 12.82 | 0.842 | 0.919 | 0.8169999 | 552372 |
1731022200 | 0.8063 | -0.0032 | -0.40 | 0.8199999 | 0.829 | 0.7661 | 325918 |
1730935800 | 0.8095 | 0.0595 | 7.93 | 0.744949 | 0.81 | 0.731788 | 203891 |
1730849400 | 0.75 | 0.015 | 2.04 | 0.7486 | 0.765 | 0.7 | 142264 |
1730763000 | 0.735 | 0.0191 | 2.67 | 0.72 | 0.7529 | 0.708 | 177371 |
1730500200 | 0.7159 | -0.0041 | -0.57 | 0.74 | 0.7581 | 0.7 | 129194 |
1730413800 | 0.72 | -0.04 | -5.26 | 0.76 | 0.77 | 0.72 | 134745 |
1730327400 | 0.76 | 0.0625 | 8.96 | 0.7609 | 0.77 | 0.73 | 127639 |
1730241000 | 0.6975 | -0.0325 | -4.45 | 0.7276 | 0.749999 | 0.6899999 | 34507 |
1730154600 | 0.73 | 0.01 | 1.39 | 0.7658 | 0.7658 | 0.71 | 77677 |
1729895400 | 0.72 | -0.032 | -4.26 | 0.7294 | 0.74 | 0.701 | 71655 |
1729809000 | 0.752 | -0.018 | -2.34 | 0.76 | 0.7959 | 0.7006 | 151493 |
1729722600 | 0.77 | -0.0315 | -3.93 | 0.7775 | 0.8 | 0.75 | 183799 |
1729636200 | 0.8015 | -0.02227 | -2.70 | 0.83 | 0.83 | 0.79 | 145689 |
1729549800 | 0.82377 | 0.0037701 | 0.46 | 0.8199999 | 0.846 | 0.78 | 404490 |
1729290600 | 0.8199999 | 0.0469999 | 6.08 | 0.85 | 0.8599 | 0.76 | 486231 |
1729204200 | 0.773 | 0.0405 | 5.53 | 0.73 | 0.8 | 0.73 | 709070 |
1729117800 | 0.7325 | -0.0175 | -2.33 | 0.75 | 0.75 | 0.73 | 38634 |
1729031400 | 0.75 | 0 | 0.00 | 0.7496 | 0.75 | 0.7302 | 7934 |
1728945000 | 0.75 | 0.0195 | 2.67 | 0.771 | 0.7799 | 0.7305 | 28322 |
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