Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -1.70212765957 | 1.175 | 1.175 | 1.13 | 16488 | 1.1353773 | DE |
4 | 0.05 | 4.52488687783 | 1.105 | 1.19 | 1.085 | 20570 | 1.12463581 | DE |
12 | 0.055 | 5 | 1.1 | 1.19 | 1.0675 | 16071 | 1.10295247 | DE |
26 | -0.01 | -0.858369098712 | 1.165 | 1.305 | 1.0675 | 26620 | 1.13812035 | DE |
52 | -0.115 | -9.05511811024 | 1.27 | 1.45 | 1.0675 | 23121 | 1.20043922 | DE |
156 | -0.745 | -39.2105263158 | 1.9 | 1.95 | 1.05 | 19296 | 1.27963879 | DE |
260 | -3.755 | -76.4765784114 | 4.91 | 4.91 | 0.58 | 17344 | 1.31733873 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740633300 | 1.155 | 0.02 | 1.32 | 1.15 | 1.155 | 1.15 | 22885 |
1740546900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1399999 | 12484 |
1740460500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 9555 |
1740374100 | 1.15 | 0.02 | 1.77 | 1.15 | 1.15 | 1.15 | 24 |
1740114900 | 1.1299999 | -0.01 | -0.44 | 1.135 | 1.135 | 1.1299999 | 35000 |
1740028500 | 1.135 | -0.04 | -3.61 | 1.175 | 1.175 | 1.135 | 25377 |
1739942100 | 1.1775 | 0.01 | 1.07 | 1.165 | 1.19 | 1.165 | 21102 |
1739855700 | 1.165 | 0.03 | 2.64 | 1.165 | 1.165 | 1.165 | 8990 |
1739769300 | 1.135 | 0.01 | 1.34 | 1.145 | 1.16 | 1.135 | 75021 |
1739510100 | 1.12 | -0.01 | -0.44 | 1.1299999 | 1.1399999 | 1.12 | 47719 |
1739423700 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 12000 |
1739337300 | 1.125 | 0.01 | 1.35 | 1.135 | 1.1399999 | 1.125 | 1372 |
1739250900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.11 | 70095 |
1739164500 | 1.11 | -0.02 | -1.33 | 1.11 | 1.11 | 1.11 | 1572 |
1738905300 | 1.125 | 0 | 0.45 | 1.1 | 1.145 | 1.1 | 23667 |
1738818900 | 1.12 | 0.02 | 1.36 | 1.12 | 1.12 | 1.12 | 2550 |
1738732500 | 1.105 | 0 | 0.45 | 1.1 | 1.105 | 1.1 | 16322 |
1738646100 | 1.1 | 0.02 | 1.38 | 1.1 | 1.1 | 1.1 | 2727 |
1738559700 | 1.085 | -0.01 | -0.91 | 1.09 | 1.09 | 1.085 | 22764 |
1738300500 | 1.095 | -0.01 | -0.90 | 1.105 | 1.105 | 1.095 | 13049 |
1738214100 | 1.105 | 0.01 | 1.38 | 1.105 | 1.105 | 1.105 | 10000 |
1738127700 | 1.09 | -0.02 | -1.36 | 1.105 | 1.105 | 1.09 | 2 |
1738041300 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 1042 |
1737695700 | 1.105 | 0.02 | 2.31 | 1.085 | 1.105 | 1.085 | 30630 |
1737609300 | 1.08 | -0.02 | -1.37 | 1.09 | 1.09 | 1.08 | 19953 |
1737522900 | 1.095 | 0 | 0.00 | 1.09 | 1.095 | 1.09 | 12940 |
1737436500 | 1.095 | 0.01 | 1.39 | 1.08 | 1.095 | 1.08 | 49183 |
1737350100 | 1.08 | -0.02 | -1.37 | 1.095 | 1.095 | 1.08 | 28867 |
1737090900 | 1.095 | -0.01 | -0.45 | 1.095 | 1.095 | 1.095 | 356 |
1737004500 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 75 |
1736918100 | 1.08 | 0.01 | 0.47 | 1.1 | 1.1 | 1.08 | 10485 |
1736831700 | 1.075 | -0.02 | -1.38 | 1.08 | 1.08 | 1.075 | 32520 |
1736745300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 917 |
1736486100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 171 |
1736399700 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 6817 |
1736313300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 9476 |
1736226900 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.1 | 1096 |
1736140500 | 1.07 | -0.01 | -0.93 | 1.095 | 1.095 | 1.07 | 11011 |
1735881300 | 1.08 | -0.03 | -2.26 | 1.1 | 1.1 | 1.0674999 | 29622 |
1735794900 | 1.105 | 0 | 0.45 | 1.105 | 1.105 | 1.105 | 159 |
1735617660 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.1 | 2000 |
1735535700 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 1705 |
1735276500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.095 | 1.07 | 15469 |
1735014060 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 925 |
1734930900 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.075 | 4501 |
1734671700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 985 |
1734585300 | 1.07 | -0.02 | -1.83 | 1.075 | 1.075 | 1.07 | 2037 |
1734498900 | 1.09 | 0.02 | 1.40 | 1.075 | 1.09 | 1.075 | 16030 |
1734412500 | 1.075 | -0.01 | -0.46 | 1.095 | 1.095 | 1.075 | 11500 |
1734326100 | 1.08 | 0 | 0.00 | 1.095 | 1.095 | 1.08 | 12819 |
1734066900 | 1.08 | 0 | 0.00 | 1.075 | 1.1 | 1.075 | 4844 |
1733980500 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.0774999 | 72226 |
1733894100 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.08 | 40619 |
1733807700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.08 | 9070 |
1733721300 | 1.08 | -0.03 | -2.26 | 1.085 | 1.085 | 1.08 | 30000 |
1733462100 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 0 |
1733375700 | 1.105 | 0.02 | 2.31 | 1.1 | 1.105 | 1.1 | 2451 |
1733289300 | 1.08 | -0.03 | -2.26 | 1.0975 | 1.105 | 1.08 | 43872 |
1733202900 | 1.105 | 0.02 | 2.13 | 1.105 | 1.105 | 1.105 | 8 |
1733116500 | 1.082 | -0.01 | -0.73 | 1.09 | 1.09 | 1.08 | 192697 |
1732857300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 3758 |
1732770900 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.09 | 22434 |
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