Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -16.2601626016 | 1.23 | 1.3 | 1 | 3121060 | 1.16513263 | CS |
4 | -1.29 | -55.6034482759 | 2.32 | 2.4688 | 0.95 | 1198725 | 1.13931031 | CS |
12 | -1.7 | -62.2710622711 | 2.73 | 4.1999 | 0.95 | 455789 | 1.49709365 | CS |
26 | -7.17 | -87.4390243902 | 8.2 | 9.08 | 0.95 | 254348 | 1.77192798 | CS |
52 | -7.17 | -87.4390243902 | 8.2 | 9.08 | 0.95 | 254348 | 1.77192798 | CS |
156 | -7.17 | -87.4390243902 | 8.2 | 9.08 | 0.95 | 254348 | 1.77192798 | CS |
260 | -7.17 | -87.4390243902 | 8.2 | 9.08 | 0.95 | 254348 | 1.77192798 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736379300 | 1.0049999 | -0.11 | -9.46 | 1.11 | 1.135 | 0.98 | 665631 |
1736292900 | 1.11 | -0.11 | -9.02 | 1.16 | 1.19 | 1.11 | 953318 |
1736206500 | 1.22 | 0.1 | 8.93 | 1.084 | 1.29 | 1.084 | 468716 |
1735947300 | 1.12 | -0.05 | -4.27 | 1.065 | 1.17 | 1.0512 | 540042 |
1735860900 | 1.17 | 0.12 | 11.43 | 1.23 | 1.3 | 1.06 | 10522163 |
1735688100 | 1.05 | 0.03 | 2.94 | 0.98 | 1.3577 | 0.962 | 1631249 |
1735601700 | 1.02 | -0.03 | -2.86 | 1.05 | 1.12 | 0.9701 | 357799 |
1735342500 | 1.05 | -0.01 | -0.94 | 1.06 | 1.075 | 0.965 | 310014 |
1735256100 | 1.06 | 0.09 | 9.22 | 1.1299999 | 1.2 | 1.02 | 1144957 |
1735077840 | 0.9705 | -0.1195 | -10.96 | 1.04 | 1.06 | 0.95 | 361391 |
1734996900 | 1.09 | -0.56 | -33.94 | 1.69 | 1.73 | 1.05 | 4829440 |
1734737700 | 1.65 | -0.19 | -10.33 | 1.85 | 1.9713 | 1.36 | 280605 |
1734651300 | 1.84 | 0.14 | 8.24 | 1.72 | 1.9899 | 1.6399999 | 36453 |
1734564900 | 1.7 | -0.15 | -8.11 | 1.97 | 1.97 | 1.62 | 45584 |
1734478500 | 1.85 | 0.02 | 1.09 | 1.9008 | 1.99 | 1.78 | 11489 |
1734392100 | 1.83 | -0.19 | -9.41 | 1.8921 | 2.1 | 1.8 | 19689 |
1734132900 | 2.02 | -0.13 | -5.83 | 2.15 | 2.16 | 2 | 9660 |
1734046500 | 2.145 | -0.18 | -7.54 | 2.35 | 2.35 | 2.13 | 30562 |
1733960100 | 2.32 | -0.09 | -3.73 | 2.32 | 2.4688 | 2.23 | 23915 |
1733873700 | 2.41 | 0.07 | 2.99 | 2.395 | 2.47 | 2.3 | 34571 |
1733787300 | 2.34 | 0.04 | 1.74 | 2.42 | 2.49 | 2.2799999 | 53848 |
1733528100 | 2.3 | 0.05 | 2.22 | 2.25 | 2.37 | 2.15 | 28111 |
1733441700 | 2.25 | -0.05 | -2.17 | 2.25 | 2.2799 | 2.07 | 22619 |
1733355300 | 2.3 | -0.17 | -6.88 | 2.321 | 2.39 | 2.2599999 | 37728 |
1733268900 | 2.47 | 0 | 0.00 | 2.5274 | 2.8 | 2.43 | 18026 |
1733182500 | 2.47 | -0.18 | -6.79 | 2.67 | 2.67 | 2.34 | 63215 |
1732917840 | 2.65 | 0.1 | 3.92 | 2.4586 | 2.6999 | 2.4586 | 12814 |
1732750500 | 2.55 | -0.04 | -1.35 | 2.57 | 2.75 | 2.44 | 31061 |
1732664100 | 2.585 | -0.02 | -0.58 | 2.8724 | 2.8724 | 2.52 | 68448 |
1732577700 | 2.6 | 0.13 | 5.26 | 2.4 | 2.9799 | 2.4 | 132099 |
1732318500 | 2.47 | 0.19 | 8.33 | 2.21 | 2.47 | 2.1654 | 65961 |
1732232100 | 2.2799999 | 0.28 | 14.00 | 2.0099999 | 2.3 | 1.9 | 86584 |
1732145700 | 2 | -0.44 | -18.03 | 2.44 | 2.6371 | 1.69 | 243596 |
1732059300 | 2.44 | -0.29 | -10.62 | 2.6459 | 2.7799999 | 2.3 | 95776 |
1731972900 | 2.73 | -0.27 | -9.00 | 3.3178 | 3.3178 | 2.58 | 133790 |
1731713700 | 3 | -0.71 | -19.14 | 3.6801 | 3.7 | 2.66 | 395692 |
1731627300 | 3.71 | 1.36 | 57.87 | 2.55 | 4.1999 | 2.33 | 2629189 |
1731540900 | 2.35 | -0.05 | -2.08 | 2.4 | 2.5038 | 2.34 | 4708 |
1731454500 | 2.4 | -0.2 | -7.69 | 2.61 | 2.6202 | 2.4 | 10166 |
1731368100 | 2.6 | 0.09 | 3.59 | 2.73 | 2.77 | 2.6 | 4093 |
1731108900 | 2.5099999 | -0.19 | -7.04 | 2.7 | 2.7 | 2.5099999 | 6199 |
1731022500 | 2.7 | 0.04 | 1.50 | 2.7 | 2.9049999 | 2.65 | 12741 |
1730936100 | 2.66 | -0.26 | -8.90 | 2.7 | 2.95 | 2.66 | 26696 |
1730849700 | 2.92 | 0.21 | 7.75 | 2.73 | 3.34 | 2.73 | 11742 |
1730763300 | 2.71 | -0.01 | -0.18 | 2.72 | 2.75 | 2.71 | 2442 |
1730500500 | 2.715 | 0.01 | 0.56 | 2.7 | 2.8871 | 2.65 | 44536 |
1730414100 | 2.7 | -0.07 | -2.67 | 2.7799999 | 3 | 2.7 | 20635 |
1730327700 | 2.774 | -0.03 | -0.93 | 2.73 | 2.875 | 2.7 | 5709 |
1730241300 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.9 | 2.75 | 5884 |
1730154900 | 2.7599999 | -0.14 | -4.83 | 2.88 | 3 | 2.72 | 11940 |
1729895700 | 2.9 | 0.2 | 7.41 | 2.7 | 2.95 | 2.7 | 14555 |
1729809300 | 2.7 | 0 | 0.00 | 2.7 | 2.9857 | 2.7 | 33900 |
1729722900 | 2.7 | 0 | 0.00 | 2.72 | 3 | 2.7 | 8266 |
1729636500 | 2.7 | -0.09 | -3.23 | 2.8 | 2.8 | 2.7 | 7288 |
1729550100 | 2.79 | -0.01 | -0.36 | 2.86 | 2.86 | 2.7 | 2665 |
1729290900 | 2.8 | -0.08 | -2.61 | 2.91 | 2.91 | 2.8 | 2987 |
1729204500 | 2.875 | 0 | 0.00 | 3 | 3 | 2.7775 | 5695 |
1729118100 | 2.875 | 0.13 | 4.55 | 2.73 | 2.9 | 2.585 | 6974 |
1729031700 | 2.75 | -0.05 | -1.79 | 2.83 | 2.9266 | 2.642 | 14220 |
1728945300 | 2.8 | -0.03 | -0.88 | 2.86 | 2.96 | 2.52 | 9308 |
1728686100 | 2.825 | 0.08 | 2.73 | 2.75 | 2.825 | 2.75 | 1048 |
1728599700 | 2.75 | -0.05 | -1.79 | 2.8 | 2.9 | 2.6501 | 2406 |
1728513300 | 2.8 | 0.2 | 7.69 | 2.66 | 2.91 | 2.56 | 24314 |
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