Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -2.0979020979 | 5.72 | 5.75 | 5.56 | 8530 | 5.65815557 | CS |
4 | -0.05 | -0.884955752212 | 5.65 | 5.818 | 5.43 | 11672 | 5.66369681 | CS |
12 | 0.31 | 5.86011342155 | 5.29 | 5.818 | 5.22 | 16278 | 5.56380827 | CS |
26 | 0.41 | 7.89980732177 | 5.19 | 5.8995 | 5.13 | 16831 | 5.46652236 | CS |
52 | 0.9 | 19.1489361702 | 4.7 | 5.8995 | 4.6 | 19750 | 5.26562263 | CS |
156 | 0.15 | 2.75229357798 | 5.45 | 6.48 | 4.27 | 21942 | 5.29757436 | CS |
260 | -0.85 | -13.1782945736 | 6.45 | 8.045 | 2.54 | 29458 | 5.41364124 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 5.6 | -0.01 | -0.23 | 5.66 | 5.66 | 5.6 | 8105 |
1739489700 | 5.613 | 0.04 | 0.77 | 5.59 | 5.68 | 5.5773 | 7510 |
1739403300 | 5.57 | -0.05 | -0.89 | 5.55 | 5.6799 | 5.55 | 7753 |
1739316900 | 5.62 | -0.05 | -0.88 | 5.5599999 | 5.69 | 5.5599999 | 7072 |
1739230500 | 5.67 | -0.07 | -1.15 | 5.74 | 5.75 | 5.67 | 8892 |
1738971300 | 5.7359 | 0.02 | 0.28 | 5.71 | 5.7476 | 5.64 | 13425 |
1738884900 | 5.72 | -0.05 | -0.87 | 5.79 | 5.79 | 5.72 | 16811 |
1738798500 | 5.7699999 | 0.18 | 3.22 | 5.64 | 5.8179999 | 5.592 | 28034 |
1738712100 | 5.59 | 0.03 | 0.54 | 5.53 | 5.59 | 5.5108 | 6841 |
1738625700 | 5.5599999 | -0.04 | -0.71 | 5.48 | 5.6 | 5.48 | 10633 |
1738366500 | 5.6 | 0.12 | 2.20 | 5.525 | 5.6 | 5.525 | 12611 |
1738280100 | 5.4795999 | -0.1 | -1.71 | 5.57 | 5.5709 | 5.43 | 3902 |
1738193700 | 5.575 | -0.03 | -0.62 | 5.6 | 5.6 | 5.55 | 8984 |
1738107300 | 5.6099 | -0.01 | -0.18 | 5.5659 | 5.6099 | 5.5578 | 2795 |
1738020900 | 5.62 | 0.09 | 1.63 | 5.55 | 5.62 | 5.55 | 11738 |
1737761700 | 5.53 | -0.13 | -2.30 | 5.63 | 5.63 | 5.53 | 6816 |
1737675300 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
1737588900 | 5.66 | -0.09 | -1.57 | 5.7 | 5.75 | 5.6301 | 14610 |
1737502500 | 5.75 | 0.08 | 1.41 | 5.57 | 5.75 | 5.57 | 15371 |
1737156900 | 5.67 | 0.04 | 0.71 | 5.65 | 5.69 | 5.589 | 31227 |
1737070500 | 5.63 | 0.02 | 0.36 | 5.62 | 5.6371 | 5.6 | 5959 |
1736984100 | 5.61 | 0.11 | 2.00 | 5.5199999 | 5.64 | 5.425 | 25346 |
1736897700 | 5.5 | 0.13 | 2.35 | 5.43 | 5.5 | 5.3304 | 26369 |
1736811300 | 5.3735 | -0.08 | -1.40 | 5.45 | 5.45 | 5.3 | 12527 |
1736552100 | 5.45 | -0.06 | -1.09 | 5.5 | 5.51 | 5.4301 | 15053 |
1736379300 | 5.51 | -0.07 | -1.25 | 5.5599999 | 5.6342 | 5.495 | 9923 |
1736292900 | 5.58 | -0.02 | -0.36 | 5.65 | 5.65 | 5.57 | 4023 |
1736206500 | 5.6 | 0.02 | 0.30 | 5.65 | 5.65 | 5.5678 | 16249 |
1735947300 | 5.5835 | 0 | 0.06 | 5.5199999 | 5.599 | 5.5199999 | 10572 |
1735860900 | 5.58 | -0.02 | -0.36 | 5.7 | 5.7 | 5.5 | 26387 |
1735688100 | 5.6001 | -0.16 | -2.78 | 5.68 | 5.68 | 5.5699 | 26324 |
1735601700 | 5.76 | 0.07 | 1.23 | 5.7699999 | 5.8 | 5.6562 | 37085 |
1735342500 | 5.69 | -0.01 | -0.09 | 5.7 | 5.7 | 5.6558 | 8589 |
1735256100 | 5.695 | 0.19 | 3.36 | 5.6 | 5.7 | 5.5601 | 45702 |
1735077840 | 5.51 | 0.14 | 2.61 | 5.37 | 5.53 | 5.37 | 17939 |
1734996900 | 5.37 | -0.16 | -2.89 | 5.51 | 5.53 | 5.34 | 16101 |
1734737700 | 5.53 | 0.06 | 1.10 | 5.42 | 5.5967 | 5.42 | 23891 |
1734651300 | 5.47 | -0.01 | -0.18 | 5.55 | 5.61 | 5.45 | 16988 |
1734564900 | 5.48 | -0.12 | -2.14 | 5.66 | 5.7 | 5.46 | 39152 |
1734478500 | 5.6 | -0.01 | -0.10 | 5.59 | 5.655 | 5.55 | 10974 |
1734392100 | 5.6057 | -0.04 | -0.77 | 5.65 | 5.6853999 | 5.5606 | 16693 |
1734132900 | 5.6493 | -0.03 | -0.54 | 5.7 | 5.75 | 5.6493 | 15367 |
1734046500 | 5.68 | 0.09 | 1.61 | 5.5599999 | 5.73 | 5.5599999 | 39510 |
1733960100 | 5.59 | 0.05 | 0.90 | 5.59 | 5.6 | 5.5408 | 17462 |
1733873700 | 5.54 | 0.04 | 0.73 | 5.45 | 5.543 | 5.45 | 19446 |
1733787300 | 5.5 | 0.04 | 0.64 | 5.43 | 5.5 | 5.3400999 | 27823 |
1733528100 | 5.465 | 0.01 | 0.28 | 5.46 | 5.47 | 5.39 | 16442 |
1733441700 | 5.45 | -0.01 | -0.18 | 5.47 | 5.47 | 5.45 | 5330 |
1733355300 | 5.46 | -0.01 | -0.18 | 5.4 | 5.47 | 5.4 | 15292 |
1733268900 | 5.47 | 0.04 | 0.83 | 5.38 | 5.47 | 5.38 | 26232 |
1733182500 | 5.4250999 | 0.05 | 0.93 | 5.36 | 5.4449 | 5.3 | 24458 |
1732917840 | 5.375 | 0.01 | 0.28 | 5.37 | 5.375 | 5.3301999 | 14025 |
1732750500 | 5.36 | 0.08 | 1.52 | 5.34 | 5.39 | 5.318097 | 13983 |
1732664100 | 5.28 | -0.03 | -0.56 | 5.35 | 5.37 | 5.22 | 30762 |
1732577700 | 5.3099999 | -0.02 | -0.38 | 5.4 | 5.49 | 5.3099999 | 7163 |
1732318500 | 5.33 | 0.08 | 1.52 | 5.29 | 5.375 | 5.283 | 10452 |
1732232100 | 5.25 | -0.03 | -0.63 | 5.25 | 5.3051 | 5.25 | 14573 |
1732145700 | 5.2831 | -0.02 | -0.32 | 5.37 | 5.37 | 5.28 | 22661 |
1732059300 | 5.3 | -0.01 | -0.19 | 5.35 | 5.36 | 5.3 | 12000 |
1731972900 | 5.3099999 | -0.01 | -0.19 | 5.3099999 | 5.36 | 5.3 | 19135 |
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