Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.415 | -12.9697525206 | 10.91 | 10.91 | 9.21 | 430404 | 9.87332265 | CS |
4 | -1.575 | -14.2276422764 | 11.07 | 11.87 | 9.21 | 340471 | 10.53469247 | CS |
12 | -2.905 | -23.4274193548 | 12.4 | 12.75 | 9.21 | 376128 | 10.75811034 | CS |
26 | -4.725 | -33.2278481013 | 14.22 | 14.57 | 9.21 | 477235 | 11.9790004 | CS |
52 | -8.665 | -47.7147577093 | 18.16 | 20.7 | 9.21 | 496737 | 13.98531767 | CS |
156 | 3.575 | 60.3885135135 | 5.92 | 24.13 | 4.85 | 317276 | 13.95883896 | CS |
260 | -18.355 | -65.9066427289 | 27.85 | 30.89 | 4.85 | 254999 | 15.34314195 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740612900 | 9.36 | -0.15 | -1.58 | 9.51 | 9.6 | 9.21 | 251735 |
1740526500 | 9.51 | -0.23 | -2.36 | 9.77 | 9.81 | 9.2899999 | 413066 |
1740440100 | 9.74 | -0.34 | -3.37 | 10.08 | 10.28 | 9.45 | 487493 |
1740180900 | 10.08 | -0.63 | -5.88 | 10.83 | 10.8554 | 10.075 | 801781 |
1740094500 | 10.71 | -0.11 | -1.02 | 10.91 | 11.0489 | 10.61 | 214807 |
1740008100 | 10.82 | 0.26 | 2.46 | 10.76 | 11.09 | 10.5955 | 218665 |
1739921700 | 10.56 | -0.21 | -1.95 | 10.82 | 11.09 | 10.54 | 203086 |
1739576100 | 10.77 | 0.23 | 2.18 | 10.6 | 10.83 | 10.485 | 236528 |
1739489700 | 10.54 | 0.17 | 1.64 | 10.41 | 10.65 | 10.38 | 215572 |
1739403300 | 10.37 | 0.13 | 1.27 | 10.06 | 10.43 | 9.86 | 343012 |
1739316900 | 10.24 | -0.49 | -4.57 | 10.53 | 10.76 | 10.16 | 462524 |
1739230500 | 10.73 | 0.01 | 0.09 | 10.74 | 10.8 | 10.52 | 509382 |
1738971300 | 10.72 | -0.23 | -2.10 | 10.91 | 10.92 | 10.575 | 231947 |
1738884900 | 10.95 | -0.69 | -5.93 | 11.64 | 11.64 | 10.91 | 433734 |
1738798500 | 11.64 | 0.34 | 3.01 | 11.29 | 11.87 | 11.285 | 371827 |
1738712100 | 11.3 | 0.09 | 0.80 | 11.13 | 11.54 | 11.08 | 260041 |
1738625700 | 11.21 | 0.2 | 1.82 | 10.81 | 11.34 | 10.7714 | 263138 |
1738366500 | 11.01 | -0.34 | -3.00 | 11.26 | 11.4 | 10.8372 | 315828 |
1738280100 | 11.35 | 0.34 | 3.09 | 11.07 | 11.645 | 10.975 | 312527 |
1738193700 | 11.01 | 0.27 | 2.51 | 10.68 | 11.07 | 10.53 | 211571 |
1738107300 | 10.74 | 0.26 | 2.48 | 10.34 | 10.9 | 10.245 | 184127 |
1738020900 | 10.48 | 0.24 | 2.34 | 10.21 | 10.6 | 10.21 | 222977 |
1737761700 | 10.24 | 0.19 | 1.89 | 10.18 | 10.34 | 10 | 143656 |
1737675300 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
1737588900 | 10.05 | -0.14 | -1.37 | 10.19 | 10.33 | 9.8801 | 365825 |
1737502500 | 10.19 | -0.08 | -0.78 | 10.42 | 10.46 | 10 | 254569 |
1737156900 | 10.27 | -0.25 | -2.38 | 10.59 | 10.91 | 10.22 | 262707 |
1737070500 | 10.52 | 0.13 | 1.25 | 10.4 | 10.59 | 10.12 | 314056 |
1736984100 | 10.39 | 0.46 | 4.63 | 10.68 | 10.96 | 10.345 | 662751 |
1736897700 | 9.93 | -0.25 | -2.46 | 10.24 | 10.4163 | 9.78 | 530778 |
1736811300 | 10.18 | -0.06 | -0.59 | 10 | 10.2 | 9.8 | 402577 |
1736552100 | 10.24 | -0.8 | -7.25 | 10.95 | 10.95 | 10.22 | 481485 |
1736379300 | 11.04 | -0.04 | -0.36 | 11.02 | 11.15 | 10.87 | 340366 |
1736292900 | 11.08 | 0.07 | 0.64 | 11.12 | 11.76 | 10.945 | 360233 |
1736206500 | 11.01 | -0.2 | -1.78 | 11.15 | 11.42 | 10.82 | 668991 |
1735947300 | 11.21 | 0.51 | 4.77 | 10.83 | 11.35 | 10.65 | 525796 |
1735860900 | 10.7 | 0.05 | 0.47 | 10.8 | 11.21 | 10.51 | 560535 |
1735688100 | 10.65 | 0.13 | 1.24 | 10.69 | 10.83 | 10.42 | 478330 |
1735601700 | 10.52 | -0.24 | -2.23 | 10.7 | 10.91 | 10.3801 | 426422 |
1735342500 | 10.76 | -0.28 | -2.54 | 10.97 | 11.1604 | 10.6 | 447579 |
1735256100 | 11.04 | 0.22 | 2.03 | 10.7 | 11.08 | 10.58 | 602786 |
1735077840 | 10.82 | 0.11 | 1.03 | 10.65 | 10.88 | 10.5066 | 228808 |
1734996900 | 10.71 | 0.07 | 0.66 | 10.64 | 10.8 | 10.26 | 330006 |
1734737700 | 10.64 | -0.07 | -0.65 | 10.65 | 11.08 | 10.51 | 1396991 |
1734651300 | 10.71 | -0.08 | -0.74 | 10.86 | 11.13 | 10.54 | 298822 |
1734564900 | 10.79 | -0.54 | -4.77 | 11.41 | 11.49 | 10.61 | 424026 |
1734478500 | 11.33 | 0.03 | 0.27 | 11.24 | 11.67 | 11.0806 | 274553 |
1734392100 | 11.3 | -0.05 | -0.44 | 11.3 | 11.5 | 11.19 | 218270 |
1734132900 | 11.35 | -0.12 | -1.05 | 11.43 | 11.5 | 11.1 | 318330 |
1734046500 | 11.47 | 0.03 | 0.26 | 11.3 | 11.68 | 11.24 | 325335 |
1733960100 | 11.44 | -0.6 | -4.98 | 12.04 | 12.04 | 11.33 | 364921 |
1733873700 | 12.04 | -0.13 | -1.07 | 12.14 | 12.21 | 11.825 | 278374 |
1733787300 | 12.17 | -0.12 | -0.98 | 12.29 | 12.565 | 12.09 | 300068 |
1733528100 | 12.29 | 0.08 | 0.66 | 12.46 | 12.68 | 12.25 | 309244 |
1733441700 | 12.21 | -0.25 | -2.01 | 12.46 | 12.75 | 12.1102 | 479907 |
1733355300 | 12.46 | 0.12 | 0.97 | 12.35 | 12.79 | 12.23 | 293018 |
1733268900 | 12.34 | -0.54 | -4.19 | 12.86 | 12.91 | 12.23 | 340739 |
1733182500 | 12.88 | 0.18 | 1.42 | 12.76 | 13.1332 | 12.7 | 489191 |
1732917840 | 12.7 | 0.04 | 0.32 | 12.4 | 12.78 | 12 | 271534 |
1732750500 | 12.66 | 0.18 | 1.44 | 12.46 | 12.905 | 12.335 | 313794 |
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