Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.9 | 2.98 | 2.82 | 81179 | 2.89373093 | DE |
| 4 | -0.09 | -3.01003344482 | 2.99 | 2.99 | 2.82 | 90405 | 2.91982742 | DE |
| 12 | -0.12 | -3.97350993377 | 3.02 | 3.135 | 2.72 | 93594 | 2.92902279 | DE |
| 26 | -0.37 | -11.3149847095 | 3.27 | 3.39 | 2.72 | 74910 | 3.046519 | DE |
| 52 | -0.6 | -17.1428571429 | 3.5 | 3.79 | 2.72 | 77411 | 3.22900491 | DE |
| 156 | -0.67 | -18.7675070028 | 3.57 | 4.28 | 0.565 | 72571 | 3.27627858 | DE |
| 260 | 1.265 | 77.370030581 | 1.635 | 4.3 | 0.565 | 73851 | 2.87028799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 2.9 | -0.03 | -1.02 | 2.91 | 2.91 | 2.86 | 99805 |
| 1732511700 | 2.93 | 0.02 | 0.69 | 2.87 | 2.93 | 2.85 | 64119 |
| 1732252500 | 2.91 | 0 | 0.00 | 2.98 | 2.98 | 2.86 | 47672 |
| 1732166100 | 2.91 | 0.02 | 0.69 | 2.92 | 2.98 | 2.9 | 71503 |
| 1732079700 | 2.89 | 0.02 | 0.70 | 2.9 | 2.9 | 2.82 | 50904 |
| 1731993300 | 2.87 | -0.02 | -0.69 | 2.9 | 2.91 | 2.86 | 171695 |
| 1731906900 | 2.89 | -0.03 | -1.03 | 2.97 | 2.97 | 2.87 | 22007 |
| 1731647700 | 2.92 | -0.03 | -1.02 | 2.97 | 2.97 | 2.9 | 28498 |
| 1731561300 | 2.95 | 0 | 0.00 | 2.98 | 2.98 | 2.92 | 219059 |
| 1731474900 | 2.95 | 0.01 | 0.34 | 2.96 | 2.98 | 2.9 | 31963 |
| 1731388500 | 2.94 | 0.07 | 2.44 | 2.93 | 2.96 | 2.88 | 17100 |
| 1731302100 | 2.87 | -0.03 | -1.03 | 2.92 | 2.95 | 2.86 | 39416 |
| 1731042900 | 2.9 | -0.04 | -1.36 | 2.92 | 2.92 | 2.86 | 29216 |
| 1730956500 | 2.94 | 0.04 | 1.38 | 2.9 | 2.95 | 2.86 | 32995 |
| 1730870100 | 2.9 | 0 | 0.00 | 2.92 | 2.98 | 2.9 | 606316 |
| 1730783700 | 2.9 | -0.04 | -1.36 | 2.97 | 2.97 | 2.86 | 47034 |
| 1730697300 | 2.94 | 0.03 | 1.03 | 2.95 | 2.99 | 2.9049999 | 45223 |
| 1730438100 | 2.91 | -0.06 | -2.02 | 2.9 | 2.95 | 2.87 | 20450 |
| 1730351700 | 2.97 | 0.01 | 0.34 | 2.93 | 2.97 | 2.89 | 31144 |
| 1730265300 | 2.96 | -0.03 | -1.00 | 2.98 | 2.98 | 2.91 | 12741 |
| 1730178900 | 2.99 | 0.03 | 1.01 | 2.99 | 2.99 | 2.94 | 219048 |
| 1730092500 | 2.96 | -0.02 | -0.67 | 2.98 | 2.985 | 2.92 | 35696 |
| 1729833300 | 2.98 | 0.03 | 1.02 | 2.98 | 3 | 2.96 | 226778 |
| 1729746900 | 2.95 | 0.07 | 2.43 | 2.88 | 2.95 | 2.88 | 41688 |
| 1729660500 | 2.88 | -0.02 | -0.69 | 2.86 | 2.9 | 2.85 | 43898 |
| 1729574100 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.85 | 27164 |
| 1729487700 | 2.9 | -0.03 | -1.02 | 2.95 | 2.95 | 2.9 | 7477 |
| 1729228500 | 2.93 | 0 | 0.00 | 2.93 | 2.98 | 2.92 | 45098 |
| 1729142100 | 2.93 | 0.01 | 0.34 | 2.99 | 2.99 | 2.93 | 21341 |
| 1729055700 | 2.92 | -0.02 | -0.68 | 2.96 | 2.99 | 2.92 | 20023 |
| 1728969300 | 2.94 | -0.08 | -2.65 | 3 | 3 | 2.94 | 61206 |
| 1728882900 | 3.02 | 0.17 | 5.96 | 2.89 | 3.02 | 2.86 | 131601 |
| 1728623700 | 2.85 | -0.01 | -0.35 | 2.89 | 2.92 | 2.85 | 32608 |
| 1728537300 | 2.86 | 0 | 0.00 | 2.87 | 2.88 | 2.85 | 275319 |
| 1728450900 | 2.86 | -0.03 | -1.04 | 2.88 | 2.89 | 2.81 | 83071 |
| 1728364500 | 2.89 | -0.04 | -1.37 | 2.92 | 2.95 | 2.89 | 21039 |
| 1728278100 | 2.93 | 0.01 | 0.34 | 2.97 | 2.97 | 2.92 | 4363 |
| 1728022500 | 2.92 | -0.02 | -0.68 | 2.93 | 2.93 | 2.9 | 12869 |
| 1727936100 | 2.94 | 0.06 | 2.08 | 2.99 | 2.99 | 2.9 | 3130 |
| 1727849700 | 2.88 | -0.11 | -3.68 | 2.9 | 2.94 | 2.88 | 52061 |
| 1727763300 | 2.99 | 0.04 | 1.36 | 3 | 3 | 2.93 | 12328 |
| 1727676900 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.9 | 65201 |
| 1727417700 | 3 | 0.1 | 3.45 | 2.95 | 3.0099999 | 2.95 | 370540 |
| 1727331300 | 2.9 | 0.02 | 0.69 | 2.88 | 2.97 | 2.86 | 10078 |
| 1727244900 | 2.88 | -0.12 | -4.00 | 3 | 3 | 2.88 | 16557 |
| 1727158500 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0299999 | 2.97 | 45240 |
| 1727072100 | 3.0099999 | -0.07 | -2.27 | 3.06 | 3.07 | 3.0099999 | 43355 |
| 1726812900 | 3.08 | -0.01 | -0.32 | 3.04 | 3.08 | 3.04 | 32603 |
| 1726726500 | 3.09 | 0 | 0.00 | 3.1 | 3.11 | 3.07 | 37966 |
| 1726640100 | 3.09 | 0 | 0.00 | 3.09 | 3.1349999 | 3.09 | 82317 |
| 1726553700 | 3.09 | 0.07 | 2.32 | 3.04 | 3.1 | 3 | 475522 |
| 1726467300 | 3.02 | 0.09 | 3.07 | 3.02 | 3.05 | 2.97 | 51354 |
| 1726208100 | 2.93 | 0.06 | 2.09 | 2.93 | 2.94 | 2.89 | 9050 |
| 1726121700 | 2.87 | 0.06 | 2.14 | 2.83 | 2.9 | 2.82 | 38156 |
| 1726035300 | 2.81 | -0.05 | -1.58 | 2.88 | 2.88 | 2.77 | 28957 |
| 1725948900 | 2.855 | 0.12 | 4.20 | 2.75 | 2.86 | 2.75 | 48465 |
| 1725862500 | 2.74 | 0.01 | 0.37 | 2.73 | 2.84 | 2.72 | 70169 |
| 1725603300 | 2.73 | -0.12 | -4.21 | 2.84 | 2.875 | 2.73 | 72376 |
| 1725516900 | 2.85 | 0 | 0.00 | 2.85 | 2.86 | 2.7799999 | 107140 |
| 1725430500 | 2.85 | -0.1 | -3.39 | 2.8 | 2.89 | 2.735 | 936374 |
| 1725344100 | 2.95 | -0.11 | -3.59 | 3.02 | 3.02 | 2.95 | 42725 |
| 1725257700 | 3.06 | 0 | 0.00 | 3.14 | 3.14 | 3 | 32151 |
| 1724998500 | 3.06 | -0.03 | -0.97 | 3.19 | 3.19 | 2.98 | 74572 |
| 1724912100 | 3.09 | -0.01 | -0.32 | 3.2 | 3.2 | 3 | 482629 |
| 1724825700 | 3.1 | -0.14 | -4.32 | 3.25 | 3.25 | 3.07 | 41156 |
| 1724739300 | 3.24 | 0.14 | 4.52 | 3.17 | 3.25 | 3.14 | 908839 |
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
