Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.376 | 4.80572597137 | 7.824 | 8.35 | 7.64 | 27452 | 8.07839836 | DE |
| 4 | -0.52 | -5.96330275229 | 8.72 | 9.2 | 7.552 | 42434 | 8.46662526 | DE |
| 12 | -1.02 | -11.0629067245 | 9.22 | 9.862 | 7.428 | 55465 | 8.49485719 | DE |
| 26 | -6.8 | -45.3333333333 | 15 | 15.85 | 7.428 | 49153 | 9.8607091 | DE |
| 52 | -8.83 | -51.8496770405 | 17.03 | 21.61 | 7.428 | 52657 | 12.64950146 | DE |
| 156 | -13.1 | -61.5023474178 | 21.3 | 25.43 | 7.428 | 43468 | 14.01421307 | DE |
| 260 | -13.1 | -61.5023474178 | 21.3 | 25.43 | 7.428 | 43468 | 14.01421307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 8.1 | 0.01 | 0.15 | 8.1 | 8.176 | 7.968 | 6710 |
| 1732812900 | 8.0879999 | 0.16 | 1.99 | 8.0559999 | 8.196 | 7.948 | 22519 |
| 1732726500 | 7.93 | -0.24 | -2.96 | 8.064 | 8.098 | 7.83 | 45359 |
| 1732640100 | 8.172 | -0.11 | -1.30 | 8.168 | 8.35 | 8.0399999 | 20455 |
| 1732553700 | 8.28 | 0.38 | 4.81 | 7.976 | 8.324 | 7.972 | 35075 |
| 1732294500 | 7.9 | 0.22 | 2.92 | 7.824 | 8 | 7.64 | 13850 |
| 1732208100 | 7.676 | -0.11 | -1.39 | 7.552 | 7.724 | 7.552 | 28120 |
| 1732121700 | 7.784 | -0.34 | -4.14 | 8.16 | 8.26 | 7.742 | 92453 |
| 1732035300 | 8.1199999 | -0.34 | -4.02 | 8.432 | 8.482 | 8 | 70286 |
| 1731948900 | 8.46 | -0.36 | -4.08 | 8.76 | 8.9 | 8.46 | 37535 |
| 1731689700 | 8.82 | -0.12 | -1.39 | 8.846 | 9.046 | 8.82 | 24929 |
| 1731603300 | 8.944 | 0.25 | 2.83 | 8.752 | 8.99 | 8.65 | 31563 |
| 1731516900 | 8.698 | 0.06 | 0.67 | 8.598 | 8.868 | 8.5 | 26962 |
| 1731430500 | 8.64 | -0.51 | -5.57 | 9.064 | 9.064 | 8.64 | 50058 |
| 1731344100 | 9.15 | 0.47 | 5.39 | 8.866 | 9.2 | 8.77 | 87832 |
| 1731084900 | 8.682 | -0.42 | -4.59 | 9.0879999 | 9.146 | 8.6 | 56239 |
| 1730998500 | 9.1 | 0.67 | 7.97 | 8.51 | 9.1 | 8.5 | 69013 |
| 1730912100 | 8.428 | -0.34 | -3.90 | 8.788 | 9.124 | 8.348 | 103751 |
| 1730825700 | 8.77 | -0.13 | -1.46 | 8.82 | 8.956 | 8.712 | 11948 |
| 1730739300 | 8.9 | 0 | 0.00 | 8.836 | 9.032 | 8.82 | 12757 |
| 1730480100 | 8.9 | 0.23 | 2.63 | 8.72 | 8.9 | 8.65 | 7976 |
| 1730393700 | 8.672 | -0.05 | -0.60 | 8.218 | 8.9 | 8.218 | 12454 |
| 1730307300 | 8.724 | -0.22 | -2.50 | 8.772 | 8.912 | 8.7 | 12322 |
| 1730220900 | 8.948 | 0.18 | 2.05 | 8.85 | 9.1199999 | 8.696 | 44724 |
| 1730134500 | 8.768 | 0.14 | 1.62 | 8.31 | 8.894 | 8.31 | 31349 |
| 1729871700 | 8.628 | -0.01 | -0.14 | 8.56 | 8.64 | 8.184 | 77979 |
| 1729785300 | 8.64 | 0 | 0.02 | 8.628 | 9.074 | 8.628 | 34825 |
| 1729698900 | 8.638 | -0.21 | -2.42 | 8.72 | 9.092 | 8.6359999 | 39037 |
| 1729612500 | 8.852 | 0.38 | 4.53 | 8.38 | 8.898 | 8.33 | 84057 |
| 1729526100 | 8.468 | 0.52 | 6.60 | 8.4019999 | 8.788 | 8.316 | 157147 |
| 1729266900 | 7.944 | 0.49 | 6.55 | 7.496 | 8.01 | 7.48 | 103588 |
| 1729180500 | 7.456 | -0.61 | -7.59 | 7.9 | 7.92 | 7.428 | 178191 |
| 1729094100 | 8.068 | 0.06 | 0.75 | 7.9 | 8.15 | 7.79 | 67396 |
| 1729007700 | 8.0079999 | -0.26 | -3.14 | 8.234 | 8.254 | 7.96 | 94839 |
| 1728921300 | 8.268 | -0.15 | -1.81 | 8.348 | 8.382 | 8.162 | 69656 |
| 1728662100 | 8.42 | 0.01 | 0.10 | 8.316 | 8.5 | 8.316 | 73942 |
| 1728575700 | 8.412 | -0.26 | -3.04 | 8.648 | 8.648 | 8.4 | 32945 |
| 1728489300 | 8.676 | 0.48 | 5.80 | 8.35 | 8.75 | 8.23 | 54612 |
| 1728402900 | 8.2 | -0.4 | -4.65 | 8.346 | 8.4 | 8.06 | 56254 |
| 1728316500 | 8.6 | -0.54 | -5.89 | 9.016 | 9.016 | 8.5 | 71111 |
| 1728057300 | 9.138 | 0.39 | 4.41 | 8.662 | 9.138 | 8.662 | 27914 |
| 1727970900 | 8.752 | -0.05 | -0.55 | 8.84 | 8.868 | 8.74 | 12436 |
| 1727884500 | 8.8 | -0.34 | -3.72 | 9 | 9 | 8.684 | 32086 |
| 1727798100 | 9.14 | -0.05 | -0.52 | 9.276 | 9.384 | 9.082 | 28041 |
| 1727711700 | 9.188 | -0.63 | -6.40 | 9.5239999 | 9.642 | 8.756 | 128238 |
| 1727452500 | 9.816 | 1.11 | 12.70 | 8.512 | 9.862 | 8.51 | 185722 |
| 1727366100 | 8.71 | 0.53 | 6.45 | 8.002 | 8.732 | 8.002 | 57282 |
| 1727279700 | 8.182 | -0.08 | -0.94 | 8.216 | 8.378 | 8.086 | 14353 |
| 1727193300 | 8.26 | 0.17 | 2.08 | 8.278 | 8.45 | 8.26 | 39492 |
| 1727106900 | 8.092 | 0.12 | 1.45 | 7.944 | 8.19 | 7.796 | 41429 |
| 1726847700 | 7.976 | -0.59 | -6.91 | 8.484 | 8.484 | 7.864 | 108042 |
| 1726761300 | 8.568 | 0.22 | 2.64 | 8.42 | 8.736 | 8.42 | 33682 |
| 1726674900 | 8.348 | -0.01 | -0.10 | 8.33 | 8.396 | 8.228 | 38377 |
| 1726588500 | 8.356 | 0.21 | 2.53 | 8.218 | 8.392 | 8.098 | 44012 |
| 1726502100 | 8.15 | -0.43 | -5.01 | 8.5239999 | 8.58 | 8.1 | 50523 |
| 1726242900 | 8.58 | 0.43 | 5.25 | 8.22 | 8.67 | 8.22 | 40061 |
| 1726156500 | 8.1519999 | -0.1 | -1.21 | 8.348 | 8.498 | 8.112 | 69162 |
| 1726070100 | 8.252 | -0.35 | -4.02 | 8.624 | 8.792 | 8.124 | 70334 |
| 1725983700 | 8.598 | -0.26 | -2.91 | 9.142 | 9.142 | 8.488 | 27271 |
| 1725897300 | 8.856 | 0.11 | 1.26 | 8.8 | 8.924 | 8.732 | 19290 |
| 1725638100 | 8.746 | -0.6 | -6.46 | 9.22 | 9.232 | 8.728 | 115057 |
| 1725551700 | 9.35 | 0.14 | 1.52 | 9.39 | 9.536 | 9.1199999 | 15924 |
| 1725465300 | 9.21 | -0.13 | -1.39 | 9.204 | 9.308 | 9.082 | 106593 |
| 1725378900 | 9.34 | -0.16 | -1.68 | 9.44 | 9.708 | 9.244 | 41721 |
| 1725292500 | 9.5 | 0.31 | 3.37 | 9.21 | 9.64 | 9 | 77243 |
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
