Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 1.94805194805 | 1.54 | 2.03 | 1.27 | 4212971 | 1.68905696 | CS |
4 | 0.25 | 18.9393939394 | 1.32 | 2.75 | 0.72 | 8748463 | 1.64965818 | CS |
12 | 1.317 | 520.553359684 | 0.253 | 2.75 | 0.2211 | 8173614 | 1.51350983 | CS |
26 | 0.6229 | 65.7691901594 | 0.9471 | 2.75 | 0.2211 | 3773019 | 1.48395985 | CS |
52 | -1.34 | -46.0481099656 | 2.91 | 5.2 | 0.2211 | 1944066 | 1.49615715 | CS |
156 | -1.13 | -41.8518518519 | 2.7 | 9.99 | 0.2211 | 1885165 | 1.50514716 | CS |
260 | -1.13 | -41.8518518519 | 2.7 | 9.99 | 0.2211 | 1885165 | 1.50514716 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736292900 | 1.69 | -0.08 | -4.52 | 1.81 | 1.8193 | 1.62 | 4459471 |
1736206500 | 1.77 | 0.19 | 12.03 | 1.94 | 1.98 | 1.6299999 | 8888867 |
1735947300 | 1.58 | 0.3 | 23.44 | 1.4705 | 1.59 | 1.4 | 1830355 |
1735860900 | 1.28 | -0.22 | -14.67 | 1.5306 | 1.535 | 1.27 | 1320611 |
1735688100 | 1.5 | 0.05 | 3.45 | 1.58 | 1.69 | 1.45 | 2259700 |
1735601700 | 1.45 | 0.38 | 35.51 | 1.075 | 1.62 | 1.06 | 3755078 |
1735342500 | 1.07 | -0.12 | -10.08 | 1.31 | 1.3183 | 1.02 | 3382168 |
1735256100 | 1.19 | 0.39 | 48.73 | 0.8357 | 1.3899999 | 0.8357 | 9097431 |
1735077840 | 0.8001 | 0.0101 | 1.28 | 0.7753 | 0.8263 | 0.73 | 556717 |
1734996900 | 0.79 | 0.0105 | 1.35 | 0.7899 | 0.87 | 0.72 | 1593616 |
1734737700 | 0.7795 | -0.2005 | -20.46 | 0.93 | 0.960605 | 0.76 | 2262219 |
1734651300 | 0.98 | -0.04 | -3.92 | 0.985 | 1.2 | 0.96005 | 1681992 |
1734564900 | 1.02 | -0.39 | -27.66 | 1.29 | 1.33 | 0.92 | 5161322 |
1734478500 | 1.41 | -0.23 | -14.02 | 1.5 | 1.645 | 1.36 | 2830278 |
1734392100 | 1.6399999 | -0.24 | -12.77 | 1.87 | 1.94 | 1.6399999 | 5830608 |
1734132900 | 1.88 | 0.26 | 16.05 | 1.8899 | 2.05 | 1.75 | 17227193 |
1734046500 | 1.62 | -0.19 | -10.50 | 1.65 | 2.04 | 1.59 | 8837025 |
1733960100 | 1.81 | 0.6 | 49.59 | 1.3205 | 2.75 | 1.32 | 74849001 |
1733873700 | 1.21 | -0.28 | -18.79 | 1.58 | 1.7 | 1.05 | 20135227 |
1733787300 | 1.49 | 1.18 | 380.34 | 1.66 | 1.87 | 1.18 | 284466171 |
1733528100 | 0.3101999 | 0.0411999 | 15.32 | 0.2648 | 0.33 | 0.2623 | 398759 |
1733441700 | 0.269 | 0.0016 | 0.60 | 0.2741 | 0.28999 | 0.2614 | 33775 |
1733355300 | 0.2674 | -0.0066 | -2.41 | 0.263 | 0.2794 | 0.263 | 85837 |
1733268900 | 0.274 | 0.0061 | 2.28 | 0.288 | 0.288 | 0.2616 | 142673 |
1733182500 | 0.2679 | -0.0111 | -3.98 | 0.306142 | 0.3063 | 0.2679 | 125882 |
1732917840 | 0.279 | 0.008 | 2.95 | 0.274 | 0.315 | 0.26 | 360908 |
1732750500 | 0.271 | -0.0509 | -15.81 | 0.3411 | 0.342366 | 0.265 | 1045276 |
1732664100 | 0.3219 | -0.0084 | -2.54 | 0.3468 | 0.3798 | 0.3219 | 149253 |
1732577700 | 0.3303 | -0.0036 | -1.08 | 0.3507 | 0.36 | 0.3264 | 103552 |
1732318500 | 0.3338999 | 0.0314999 | 10.42 | 0.319 | 0.3338999 | 0.2921 | 50966 |
1732232100 | 0.3024 | 0.0018 | 0.60 | 0.3065 | 0.3299 | 0.2857 | 87764 |
1732145700 | 0.3006 | -0.0115 | -3.68 | 0.3132 | 0.36 | 0.292 | 168680 |
1732059300 | 0.3121 | -0.002 | -0.64 | 0.3152 | 0.34 | 0.3052 | 232201 |
1731972900 | 0.3141 | -0.0049 | -1.54 | 0.31 | 0.3439999 | 0.2849 | 281411 |
1731713700 | 0.319 | -0.0057 | -1.76 | 0.33 | 0.33 | 0.3 | 57884 |
1731627300 | 0.3247 | 0.0104 | 3.31 | 0.3 | 0.3481 | 0.2806 | 156673 |
1731540900 | 0.3143 | 0.0023 | 0.74 | 0.333 | 0.333 | 0.2912 | 105234 |
1731454500 | 0.312 | 0.02695 | 9.45 | 0.2802 | 0.3247 | 0.2763 | 292038 |
1731368100 | 0.28505 | 0.0005501 | 0.19 | 0.29 | 0.3 | 0.2723 | 53441 |
1731108900 | 0.2844999 | -0.0152 | -5.07 | 0.2851 | 0.2991 | 0.2787 | 173806 |
1731022500 | 0.2997 | 0.0523 | 21.14 | 0.2579 | 0.3296 | 0.25 | 954072 |
1730936100 | 0.2474 | -0.0125 | -4.81 | 0.25 | 0.2577999 | 0.243801 | 24403 |
1730849700 | 0.2599 | 0 | 0.00 | 0.2624 | 0.27 | 0.244 | 100881 |
1730763300 | 0.2599 | 0.013465 | 5.46 | 0.235 | 0.27 | 0.231 | 132308 |
1730500500 | 0.246435 | -0.003565 | -1.43 | 0.2451 | 0.25 | 0.2247 | 46570 |
1730414100 | 0.25 | -0.015 | -5.66 | 0.2618 | 0.2695 | 0.2211 | 170630 |
1730327700 | 0.265 | -0.0041 | -1.52 | 0.2691 | 0.2691 | 0.25 | 33673 |
1730241300 | 0.2691 | -0.0049 | -1.79 | 0.2602 | 0.278 | 0.2602 | 36717 |
1730154900 | 0.274 | 0.0023 | 0.85 | 0.2717 | 0.2885 | 0.2633 | 171983 |
1729895700 | 0.2717 | 0.0037 | 1.38 | 0.268 | 0.28 | 0.25 | 70769 |
1729809300 | 0.268 | 0.003 | 1.13 | 0.2767 | 0.28 | 0.260644 | 49968 |
1729722900 | 0.265 | -0.0114 | -4.12 | 0.27 | 0.275 | 0.2592 | 82129 |
1729636500 | 0.2764 | 0.0039 | 1.43 | 0.279 | 0.28 | 0.265501 | 58153 |
1729550100 | 0.2725 | -0.0042 | -1.52 | 0.2759 | 0.289 | 0.2572999 | 279335 |
1729290900 | 0.2767 | 0.0205 | 8.00 | 0.2653 | 0.277 | 0.2566 | 90336 |
1729204500 | 0.2562 | -0.0078 | -2.95 | 0.2755 | 0.2755 | 0.2535 | 57533 |
1729118100 | 0.264 | 0.0065 | 2.52 | 0.253 | 0.2766 | 0.25 | 150907 |
1729031700 | 0.2575 | -0.0028 | -1.08 | 0.265 | 0.265 | 0.2438 | 157439 |
1728945300 | 0.2602999 | -0.0027 | -1.03 | 0.27 | 0.27 | 0.2412 | 92143 |
1728686100 | 0.263 | 0.007 | 2.73 | 0.2558 | 0.269999 | 0.2411 | 79055 |
1728599700 | 0.256 | -0.011 | -4.12 | 0.256 | 0.262 | 0.2434 | 127425 |
1728513300 | 0.267 | 0.002 | 0.75 | 0.254 | 0.27 | 0.2501 | 94908 |
1728426900 | 0.265 | 0.009 | 3.52 | 0.259 | 0.27 | 0.2501 | 104276 |
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