Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.65 | 23.9819004525 | 11.05 | 13.926 | 10.4 | 2605649 | 12.03102473 | CS |
4 | 5.31 | 63.2896305125 | 8.39 | 14.4405 | 7.93 | 2444465 | 10.9560881 | CS |
12 | 8.29 | 153.234750462 | 5.41 | 14.4405 | 5.22 | 1744756 | 9.24797273 | CS |
26 | 9.43 | 220.843091335 | 4.27 | 14.4405 | 4.24 | 1262630 | 7.99537787 | CS |
52 | 7.72 | 129.096989967 | 5.98 | 14.4405 | 3.25 | 1242285 | 6.41768243 | CS |
156 | -1.92 | -12.2919334187 | 15.62 | 16.3 | 3.25 | 1205427 | 8.50656469 | CS |
260 | 10.73 | 361.279461279 | 2.97 | 31.5 | 2.2 | 1347916 | 10.5189105 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736206500 | 13.11 | 0.76 | 6.15 | 12.66 | 13.32 | 12.3733 | 2221154 |
1735947300 | 12.35 | 0.2 | 1.65 | 12.3 | 13.015 | 11.98 | 2328047 |
1735860900 | 12.15 | 1.41 | 13.13 | 11.27 | 12.46 | 10.95 | 3386786 |
1735688100 | 10.74 | -0.3 | -2.72 | 11.05 | 11.42 | 10.4 | 2703353 |
1735601700 | 11.04 | -1.07 | -8.84 | 11.91 | 12.35 | 10.91 | 2787328 |
1735342500 | 12.11 | -0.45 | -3.58 | 13 | 13.31 | 11.76 | 3044343 |
1735256100 | 12.56 | 1.69 | 15.55 | 10.842 | 14.4405 | 10.767 | 6299716 |
1735077840 | 10.87 | -0.31 | -2.77 | 11.52 | 12.48 | 10.82 | 2884425 |
1734996900 | 11.18 | 2.55 | 29.55 | 8.92 | 11.5 | 8.92 | 7405998 |
1734737700 | 8.63 | 0.16 | 1.89 | 8.5399999 | 8.78 | 8.26 | 2512433 |
1734651300 | 8.47 | -0.22 | -2.53 | 8.9 | 9 | 8.47 | 1214896 |
1734564900 | 8.69 | -0.52 | -5.65 | 9.21 | 9.4 | 8.48 | 1593123 |
1734478500 | 9.21 | 0.03 | 0.33 | 9.18 | 9.48 | 9.02 | 1026336 |
1734392100 | 9.18 | 0.72 | 8.51 | 8.51 | 9.3699999 | 8.28 | 1543398 |
1734132900 | 8.46 | 0.16 | 1.93 | 8.6 | 8.8 | 8.2 | 1239555 |
1734046500 | 8.3 | 0.12 | 1.47 | 8.11 | 8.35 | 7.93 | 732410 |
1733960100 | 8.18 | -0.2 | -2.39 | 8.41 | 8.45 | 8.1199999 | 830312 |
1733873700 | 8.38 | 0.08 | 0.96 | 8.27 | 8.78 | 8.13 | 1018136 |
1733787300 | 8.3 | 0.16 | 1.97 | 8.16 | 8.5462 | 8.0399999 | 1074251 |
1733528100 | 8.14 | 0.54 | 7.11 | 7.81 | 8.38 | 7.79 | 1801966 |
1733441700 | 7.6 | -1.46 | -16.11 | 9.02 | 9.06 | 7.59 | 2495800 |
1733355300 | 9.06 | 0.08 | 0.89 | 8.99 | 9.27 | 8.77 | 1099264 |
1733268900 | 8.98 | -0.34 | -3.65 | 9.3 | 9.3892 | 8.78 | 1067182 |
1733182500 | 9.32 | -0.14 | -1.48 | 9.6 | 10.01 | 9.3 | 1435330 |
1732917840 | 9.46 | 0.43 | 4.76 | 9.1 | 9.8 | 8.875 | 1250930 |
1732750500 | 9.03 | -0.01 | -0.06 | 9.1199999 | 9.44 | 8.88 | 1427328 |
1732664100 | 9.035 | -0.1 | -1.04 | 10.3 | 10.35 | 8.69 | 2679539 |
1732577700 | 9.13 | 0.02 | 0.22 | 9.52 | 9.72 | 8.9857 | 1684256 |
1732318500 | 9.11 | 0.09 | 1.00 | 9.02 | 9.2 | 8.6 | 1974202 |
1732232100 | 9.02 | 0.55 | 6.43 | 8.49 | 9.39 | 8.23 | 1522490 |
1732145700 | 8.475 | 0.23 | 2.85 | 8.28 | 8.48 | 8.05 | 923751 |
1732059300 | 8.24 | 0.79 | 10.60 | 7.57 | 8.32 | 7.31 | 1474707 |
1731972900 | 7.45 | 0 | 0.07 | 7.59 | 7.6 | 7.18 | 1449393 |
1731713700 | 7.445 | -0.59 | -7.29 | 8 | 8.0611 | 7.42 | 2010071 |
1731627300 | 8.03 | -0.86 | -9.67 | 8.9 | 9.24 | 8 | 1698552 |
1731540900 | 8.89 | -0.13 | -1.44 | 9.15 | 9.39 | 8.88 | 970172 |
1731454500 | 9.02 | -0.13 | -1.42 | 8.98 | 9.5975 | 8.88 | 1313581 |
1731368100 | 9.15 | -0.09 | -0.97 | 9.71 | 10.45 | 8.72 | 2868302 |
1731108900 | 9.24 | 1.61 | 21.02 | 7.62 | 9.255 | 7.59 | 2940301 |
1731022500 | 7.635 | -0.16 | -1.99 | 7.8 | 8.08 | 7.55 | 1252525 |
1730936100 | 7.79 | 0.09 | 1.17 | 7.85 | 8.0399999 | 7.65 | 1402543 |
1730849700 | 7.7 | 0.4 | 5.48 | 7.22 | 8.1 | 7.19 | 2123173 |
1730763300 | 7.3 | 0.47 | 6.80 | 6.82 | 7.44 | 6.62 | 2158189 |
1730500500 | 6.835 | 0.22 | 3.25 | 6.81 | 7.07 | 6.5 | 2000389 |
1730414100 | 6.62 | 0.91 | 15.94 | 5.88 | 7.37 | 5.87 | 5844392 |
1730327700 | 5.71 | -0.01 | -0.09 | 5.66 | 5.8491 | 5.6214 | 313464 |
1730241300 | 5.715 | -0.07 | -1.12 | 5.74 | 5.83 | 5.64 | 504798 |
1730154900 | 5.78 | 0.54 | 10.31 | 5.29 | 5.79 | 5.29 | 699838 |
1729895700 | 5.24 | -0.09 | -1.69 | 5.38 | 5.57 | 5.22 | 615077 |
1729809300 | 5.33 | -0.06 | -1.11 | 5.4 | 5.46 | 5.3 | 442410 |
1729722900 | 5.39 | -0.25 | -4.43 | 5.59 | 5.7008 | 5.3099999 | 701584 |
1729636500 | 5.64 | 0.19 | 3.49 | 5.4 | 5.68 | 5.285 | 645310 |
1729550100 | 5.45 | -0.2 | -3.54 | 5.63 | 5.7699999 | 5.3949999 | 758507 |
1729290900 | 5.65 | 0.15 | 2.63 | 5.5199999 | 5.7 | 5.46 | 439973 |
1729204500 | 5.505 | -0.02 | -0.36 | 5.65 | 5.65 | 5.43 | 382584 |
1729118100 | 5.525 | 0.14 | 2.50 | 5.4 | 5.6 | 5.39 | 536354 |
1729031700 | 5.39 | -0.02 | -0.37 | 5.41 | 5.51 | 5.3216 | 379766 |
1728945300 | 5.41 | 0.03 | 0.56 | 5.36 | 5.555 | 5.33 | 488967 |
1728686100 | 5.38 | 0.27 | 5.28 | 5.11 | 5.4 | 5.1 | 498205 |
1728599700 | 5.11 | -0.02 | -0.39 | 5.0599999 | 5.14 | 5.03 | 406857 |
1728513300 | 5.13 | -0.11 | -2.10 | 5.21 | 5.3 | 5.1 | 600824 |
1728426900 | 5.24 | -0.13 | -2.42 | 5.34 | 5.54 | 5.2099 | 620306 |
1728340500 | 5.37 | -0.23 | -4.02 | 5.6 | 5.6 | 5.36 | 344472 |
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