Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 11.4942528736 | 0.435 | 0.485 | 0.4275 | 179927 | 0.4364484 | DE |
4 | -0.01 | -2.0202020202 | 0.495 | 0.495 | 0.425 | 258267 | 0.44378364 | DE |
12 | -0.095 | -16.3793103448 | 0.58 | 0.63 | 0.425 | 154299 | 0.49893827 | DE |
26 | -0.635 | -56.6964285714 | 1.12 | 1.23 | 0.425 | 167673 | 0.68650926 | DE |
52 | -0.985 | -67.0068027211 | 1.47 | 1.485 | 0.425 | 136007 | 0.89916735 | DE |
156 | -0.225 | -31.6901408451 | 0.71 | 1.835 | 0.425 | 178216 | 1.07276789 | DE |
260 | -0.215 | -30.7142857143 | 0.7 | 1.835 | 0.22 | 246543 | 0.82429362 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739510100 | 0.485 | 0.035 | 7.78 | 0.47 | 0.485 | 0.47 | 75971 |
1739423700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1739337300 | 0.45 | -0.005 | -1.10 | 0.455 | 0.4575 | 0.44 | 3383 |
1739250900 | 0.455 | 0 | 0.00 | 0.45 | 0.48 | 0.45 | 172218 |
1739164500 | 0.455 | 0.025 | 5.81 | 0.445 | 0.455 | 0.435 | 57124 |
1738905300 | 0.43 | 0 | 0.00 | 0.43 | 0.445 | 0.4275 | 656787 |
1738818900 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.43 | 10124 |
1738732500 | 0.435 | 0 | 0.00 | 0.43 | 0.445 | 0.43 | 385885 |
1738646100 | 0.435 | 0 | 0.00 | 0.46 | 0.46 | 0.43 | 225364 |
1738559700 | 0.435 | -0.017 | -3.76 | 0.46 | 0.46 | 0.435 | 80873 |
1738300500 | 0.452 | -0.008 | -1.74 | 0.46 | 0.46 | 0.45 | 56786 |
1738214100 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.45 | 5492 |
1738127700 | 0.455 | -0.01 | -2.15 | 0.465 | 0.465 | 0.45 | 56021 |
1738041300 | 0.465 | -0.005 | -1.06 | 0.465 | 0.465 | 0.45 | 31588 |
1737695700 | 0.47 | 0.015 | 3.30 | 0.455 | 0.48 | 0.455 | 61195 |
1737609300 | 0.455 | 0.02 | 4.60 | 0.47 | 0.47 | 0.45 | 53062 |
1737522900 | 0.435 | -0.01 | -2.25 | 0.44 | 0.465 | 0.435 | 79180 |
1737436500 | 0.445 | -0.025 | -5.32 | 0.45 | 0.47 | 0.425 | 2778416 |
1737350100 | 0.47 | -0.005 | -1.05 | 0.495 | 0.495 | 0.465 | 13385 |
1737090900 | 0.475 | 0.005 | 1.06 | 0.49 | 0.495 | 0.465 | 173150 |
1737004500 | 0.47 | -0.01 | -2.08 | 0.495 | 0.495 | 0.47 | 7044 |
1736918100 | 0.48 | -0.015 | -3.03 | 0.49 | 0.49 | 0.48 | 43732 |
1736831700 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 6011 |
1736745300 | 0.495 | -0.015 | -2.94 | 0.515 | 0.515 | 0.495 | 669 |
1736486100 | 0.51 | 0 | 0.00 | 0.515 | 0.515 | 0.495 | 197039 |
1736399700 | 0.51 | -0.005 | -0.97 | 0.54 | 0.54 | 0.51 | 45684 |
1736313300 | 0.515 | -0.01 | -1.90 | 0.52 | 0.525 | 0.515 | 26652 |
1736226900 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 12662 |
1736140500 | 0.55 | 0.025 | 4.76 | 0.53 | 0.55 | 0.525 | 23305 |
1735881300 | 0.525 | -0.015 | -2.78 | 0.54 | 0.54 | 0.525 | 9 |
1735794900 | 0.54 | 0.02 | 3.85 | 0.55 | 0.55 | 0.54 | 4657 |
1735617660 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 14441 |
1735535700 | 0.52 | 0 | 0.00 | 0.535 | 0.535 | 0.52 | 11840 |
1735276500 | 0.52 | 0.015 | 2.97 | 0.505 | 0.525 | 0.505 | 27707 |
1735014060 | 0.505 | -0.02 | -3.81 | 0.5 | 0.52 | 0.5 | 17463 |
1734930900 | 0.525 | -0.02 | -3.67 | 0.53 | 0.5325 | 0.51 | 114250 |
1734671700 | 0.545 | -0.015 | -2.68 | 0.56 | 0.56 | 0.54 | 10700 |
1734585300 | 0.56 | 0.025 | 4.67 | 0.535 | 0.56 | 0.505 | 53382 |
1734498900 | 0.535 | -0.01 | -1.83 | 0.54 | 0.542 | 0.535 | 29913 |
1734412500 | 0.545 | 0 | 0.00 | 0.55 | 0.55 | 0.545 | 1778 |
1734326100 | 0.545 | -0.047 | -7.94 | 0.59 | 0.59 | 0.5275 | 202173 |
1734066900 | 0.592 | -0.013 | -2.15 | 0.61 | 0.61 | 0.59 | 63768 |
1733980500 | 0.605 | 0.0175 | 2.98 | 0.59 | 0.625 | 0.59 | 665072 |
1733894100 | 0.5875 | 0.0205001 | 3.62 | 0.56 | 0.59 | 0.555 | 411076 |
1733807700 | 0.5669999 | -0.0305 | -5.10 | 0.575 | 0.585 | 0.56 | 90366 |
1733721300 | 0.5975 | -0.0025 | -0.42 | 0.6 | 0.6 | 0.59 | 82603 |
1733462100 | 0.6 | 0.01 | 1.69 | 0.625 | 0.625 | 0.59 | 67765 |
1733375700 | 0.59 | -0.025 | -4.07 | 0.63 | 0.63 | 0.58 | 122559 |
1733289300 | 0.615 | -0.005 | -0.81 | 0.625 | 0.625 | 0.605 | 81545 |
1733202900 | 0.62 | 0.01 | 1.64 | 0.615 | 0.62 | 0.6075 | 187719 |
1733116500 | 0.61 | 0.06 | 10.91 | 0.56 | 0.62 | 0.56 | 156125 |
1732857300 | 0.55 | 0.05 | 10.00 | 0.5 | 0.56 | 0.5 | 447518 |
1732770900 | 0.5 | -0.04 | -7.41 | 0.51 | 0.5125 | 0.485 | 123735 |
1732684500 | 0.54 | -0.01 | -1.82 | 0.545 | 0.545 | 0.515 | 74881 |
1732598100 | 0.55 | -0.04 | -6.78 | 0.61 | 0.61 | 0.545 | 77545 |
1732511700 | 0.59 | -0.02 | -3.28 | 0.585 | 0.62 | 0.5649999 | 71180 |
1732252500 | 0.61 | 0.02 | 3.39 | 0.595 | 0.61 | 0.585 | 94815 |
1732166100 | 0.59 | 0.0025 | 0.43 | 0.58 | 0.605 | 0.575 | 71319 |
1732079700 | 0.5875 | 0.015 | 2.62 | 0.575 | 0.6 | 0.535 | 1098861 |
1731993300 | 0.5725 | -0.0125 | -2.14 | 0.58 | 0.595 | 0.56 | 240347 |
1731906900 | 0.585 | 0.01 | 1.74 | 0.5699999 | 0.615 | 0.5699999 | 41875 |
1731647700 | 0.575 | -0.02 | -3.36 | 0.585 | 0.59 | 0.5699999 | 133312 |
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