Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.285 | 6.64335664336 | 4.29 | 4.575 | 4.1093 | 10658 | 4.28432648 | CS |
| 4 | 0.015 | 0.328947368421 | 4.56 | 4.83 | 4.1093 | 8659 | 4.3889727 | CS |
| 12 | -1.515 | -24.8768472906 | 6.09 | 6.8799 | 4.1093 | 10967 | 4.92418233 | CS |
| 26 | -1.925 | -29.6153846154 | 6.5 | 6.8799 | 4.1093 | 7791 | 5.18400193 | CS |
| 52 | -1.525 | -25 | 6.1 | 7.37 | 4.1093 | 6508 | 5.62689062 | CS |
| 156 | -8.625 | -65.3409090909 | 13.2 | 14 | 4.1093 | 9213 | 8.80428024 | CS |
| 260 | -3.255 | -41.5708812261 | 7.83 | 19.93 | 4.1093 | 14466 | 11.45982953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 4.29 | -0.02 | -0.46 | 4.2702 | 4.34 | 4.23 | 3692 |
| 1732577700 | 4.3099999 | 0.1 | 2.38 | 4.2 | 4.43 | 4.2 | 17208 |
| 1732318500 | 4.21 | -0.04 | -0.94 | 4.3173 | 4.3173 | 4.1093 | 10501 |
| 1732232100 | 4.25 | -0.17 | -3.85 | 4.2859999 | 4.3552 | 4.13 | 10162 |
| 1732145700 | 4.42 | 0.15 | 3.51 | 4.29 | 4.51 | 4.17 | 11051 |
| 1732059300 | 4.2699999 | -0.04 | -0.93 | 4.32 | 4.44 | 4.26 | 13755 |
| 1731972900 | 4.3099999 | -0.22 | -4.86 | 4.44 | 4.5 | 4.3099999 | 5429 |
| 1731713700 | 4.53 | 0 | 0.00 | 4.5 | 4.53 | 4.43 | 3525 |
| 1731627300 | 4.53 | 0.1 | 2.26 | 4.46 | 4.53 | 4.33 | 5085 |
| 1731540900 | 4.43 | 0.12 | 2.78 | 4.46 | 4.5183 | 4.43 | 5698 |
| 1731454500 | 4.3099999 | -0.07 | -1.60 | 4.59 | 4.59 | 4.3 | 15662 |
| 1731368100 | 4.38 | -0.17 | -3.74 | 4.57 | 4.6642 | 4.38 | 12728 |
| 1731108900 | 4.55 | 0.01 | 0.22 | 4.8128 | 4.8128 | 4.53 | 14870 |
| 1731022500 | 4.54 | 0.01 | 0.22 | 4.715 | 4.72 | 4.5201 | 5863 |
| 1730936100 | 4.53 | 0.08 | 1.80 | 4.58 | 4.58 | 4.45 | 3568 |
| 1730849700 | 4.45 | -0.09 | -1.98 | 4.65 | 4.65 | 4.4 | 7899 |
| 1730763300 | 4.54 | -0.01 | -0.22 | 4.54 | 4.54 | 4.5 | 2823 |
| 1730500500 | 4.55 | -0.02 | -0.44 | 4.57 | 4.69 | 4.5199999 | 7274 |
| 1730414100 | 4.57 | -0.09 | -1.93 | 4.62 | 4.64 | 4.5 | 1849 |
| 1730327700 | 4.66 | 0.1 | 2.19 | 4.5599999 | 4.83 | 4.41 | 9110 |
| 1730241300 | 4.5599999 | 0.03 | 0.66 | 4.53 | 4.65 | 4.39 | 6517 |
| 1730154900 | 4.53 | -0.27 | -5.63 | 4.58 | 4.73 | 4.5 | 14920 |
| 1729895700 | 4.8 | 0.35 | 7.87 | 4.5 | 4.95 | 4.448 | 3990 |
| 1729809300 | 4.45 | -0.04 | -0.89 | 4.55 | 4.58 | 4.45 | 2042 |
| 1729722900 | 4.49 | 0.07 | 1.65 | 4.55 | 4.55 | 4.4 | 5683 |
| 1729636500 | 4.4172 | 0.04 | 0.85 | 4.390377 | 4.475 | 4.3099999 | 5765 |
| 1729550100 | 4.38 | -0.13 | -2.88 | 4.6026 | 4.615 | 4.36 | 14494 |
| 1729290900 | 4.51 | -0.19 | -4.04 | 4.63 | 4.63 | 4.44 | 5903 |
| 1729204500 | 4.7 | 0.09 | 1.95 | 4.5599999 | 4.74 | 4.45 | 22131 |
| 1729118100 | 4.61 | 0.19 | 4.30 | 4.23 | 4.61 | 4.23 | 18038 |
| 1729031700 | 4.42 | -0.13 | -2.86 | 4.53 | 4.5399 | 4.22 | 21943 |
| 1728945300 | 4.55 | -0.18 | -3.81 | 4.79 | 4.79 | 4.35 | 19286 |
| 1728686100 | 4.73 | -0.03 | -0.63 | 4.78 | 4.918 | 4.7 | 5814 |
| 1728599700 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.6113 | 8068 |
| 1728513300 | 4.8 | 0.32 | 7.14 | 4.49 | 4.8 | 4.49 | 31933 |
| 1728426900 | 4.48 | -0.09 | -1.97 | 4.48 | 4.62 | 4.38 | 6615 |
| 1728340500 | 4.57 | -0.1 | -2.14 | 4.64 | 4.68 | 4.55 | 12802 |
| 1728081300 | 4.67 | 0.06 | 1.30 | 4.53 | 4.67 | 4.13 | 18800 |
| 1727994900 | 4.6099 | -0.37 | -7.43 | 4.95 | 4.95 | 4.51 | 40191 |
| 1727908500 | 4.98 | 0.28 | 5.96 | 4.95 | 4.98 | 4.83 | 16753 |
| 1727822100 | 4.7 | -1.03 | -17.98 | 5.73 | 5.73 | 4.39 | 76305 |
| 1727735520 | 5.73 | -0.87 | -13.18 | 5.98 | 5.98 | 5.6 | 10581 |
| 1727476500 | 6.6 | 0.1 | 1.54 | 6.4971 | 6.6 | 6.3 | 13129 |
| 1727390100 | 6.5 | -0.04 | -0.61 | 6.63 | 6.63 | 6.2 | 3204 |
| 1727303700 | 6.54 | 0.15 | 2.35 | 6.38 | 6.54 | 6.3099999 | 3130 |
| 1727217300 | 6.39 | -0.1 | -1.54 | 6.32 | 6.65 | 6.32 | 5449 |
| 1727130900 | 6.49 | -0.26 | -3.85 | 6.62 | 6.62 | 6.275 | 4723 |
| 1726871700 | 6.75 | 0.01 | 0.15 | 6.24 | 6.75 | 6.13 | 14596 |
| 1726785300 | 6.74 | 0.31 | 4.82 | 6.74 | 6.74 | 6.35 | 881 |
| 1726698900 | 6.43 | 0.01 | 0.16 | 6.5 | 6.73 | 6.43 | 4299 |
| 1726612500 | 6.42 | -0.17 | -2.58 | 6.1 | 6.71 | 6.1 | 2596 |
| 1726526100 | 6.59 | 0.38 | 6.12 | 6.16 | 6.77 | 6.12 | 4460 |
| 1726266900 | 6.21 | -0.04 | -0.64 | 6.33 | 6.33 | 6.15 | 681 |
| 1726180500 | 6.25 | -0.19 | -2.87 | 6.0599999 | 6.4 | 6.05 | 2152 |
| 1726094100 | 6.4349999 | -0.03 | -0.39 | 6.46 | 6.5 | 6.05 | 6208 |
| 1726007700 | 6.46 | -0.42 | -6.10 | 6.62 | 6.62 | 6.3099999 | 1113 |
| 1725921300 | 6.8799 | 0.05 | 0.73 | 6.81 | 6.8799 | 6.54 | 5527 |
| 1725662100 | 6.83 | -0.01 | -0.14 | 6.75 | 6.85 | 6.6701 | 6375 |
| 1725575700 | 6.8399 | 0.11 | 1.63 | 6.535 | 6.8399 | 6.285 | 11017 |
| 1725489300 | 6.73 | 0.76 | 12.73 | 6.09 | 6.84 | 5.95 | 18942 |
| 1725402900 | 5.97 | 0.54 | 9.94 | 5.51 | 6.03 | 5.3801 | 40458 |
| 1725057300 | 5.43 | 0 | 0.00 | 5.39 | 5.7699999 | 5.36 | 1600 |
| 1724970900 | 5.43 | 0.03 | 0.56 | 5.49 | 5.69 | 5.4147 | 3889 |
| 1724884500 | 5.4 | -0.2 | -3.57 | 5.61 | 5.61 | 5.3569 | 4353 |
| 1724798100 | 5.6 | 0.14 | 2.47 | 5.39 | 5.61 | 5.35 | 2052 |
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
