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 | 0.19 | 3.06451612903 | 6.2 | 6.435 | 6.2 | 449996 | 6.30467847 | CS |
| 4 | 0.3 | 4.92610837438 | 6.09 | 6.45 | 5.77 | 623349 | 6.13258756 | CS |
| 12 | 0.67 | 11.7132867133 | 5.72 | 6.45 | 5.19 | 705720 | 5.8448177 | CS |
| 26 | 0.61 | 10.553633218 | 5.78 | 6.71 | 5.07 | 783456 | 5.83087623 | CS |
| 52 | -0.19 | -2.88753799392 | 6.58 | 8.01 | 5.07 | 753319 | 6.29409403 | CS |
| 156 | -3.41 | -34.7959183673 | 9.8 | 10.42 | 5.07 | 793078 | 6.90669031 | CS |
| 260 | -4.29 | -40.1685393258 | 10.68 | 10.68 | 5.07 | 750255 | 7.11097672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 6.34 | -0.02 | -0.31 | 6.405 | 6.43 | 6.325 | 310070 |
| 1732750800 | 6.36 | 0.05 | 0.79 | 6.325 | 6.4349999 | 6.325 | 456862 |
| 1732664400 | 6.3099999 | 0 | 0.00 | 6.32 | 6.37 | 6.245 | 398322 |
| 1732578000 | 6.3099999 | 0.08 | 1.28 | 6.3099999 | 6.3784 | 6.2699999 | 524879 |
| 1732318800 | 6.23 | 0.05 | 0.81 | 6.22 | 6.275 | 6.21 | 399618 |
| 1732232400 | 6.18 | 0.03 | 0.49 | 6.205 | 6.245 | 6.16 | 420490 |
| 1732146000 | 6.15 | -0.07 | -1.13 | 6.2 | 6.2 | 6.08 | 282876 |
| 1732059600 | 6.22 | 0.04 | 0.65 | 6.18 | 6.22 | 6.125 | 275471 |
| 1731973200 | 6.18 | -0.04 | -0.64 | 6.23 | 6.25 | 6.16 | 343005 |
| 1731714000 | 6.22 | -0.07 | -1.11 | 6.345 | 6.37 | 6.165 | 478367 |
| 1731627600 | 6.29 | 0.04 | 0.64 | 6.39 | 6.45 | 6.28 | 525412 |
| 1731541200 | 6.25 | 0.02 | 0.32 | 6.255 | 6.32 | 6.2 | 514542 |
| 1731454800 | 6.23 | -0.11 | -1.74 | 6.3 | 6.35 | 6.205 | 472202 |
| 1731368400 | 6.34 | 0.02 | 0.32 | 6.38 | 6.39 | 6.28 | 422869 |
| 1731109200 | 6.32 | 0.13 | 2.10 | 6.19 | 6.32 | 6.14 | 552831 |
| 1731022800 | 6.19 | 0.03 | 0.49 | 6.0599999 | 6.3 | 6.055 | 1350400 |
| 1730936400 | 6.16 | 0.36 | 6.21 | 6.1 | 6.22 | 5.905 | 1301576 |
| 1730850000 | 5.8 | -0.04 | -0.68 | 5.795 | 5.904 | 5.78 | 825113 |
| 1730763600 | 5.84 | 0.02 | 0.34 | 5.84 | 5.9 | 5.7699999 | 1066845 |
| 1730500800 | 5.82 | -0.26 | -4.28 | 6.09 | 6.09 | 5.82 | 1066222 |
| 1730414400 | 6.08 | -0.13 | -2.09 | 6.2 | 6.24 | 6.07 | 1083954 |
| 1730328000 | 6.21 | 0.96 | 18.29 | 5.55 | 6.285 | 5.5301 | 2712023 |
| 1730241600 | 5.25 | -0.05 | -0.94 | 5.28 | 5.28 | 5.19 | 658366 |
| 1730155200 | 5.3 | 0.01 | 0.19 | 5.3099999 | 5.3288 | 5.235 | 645206 |
| 1729896000 | 5.29 | -0.08 | -1.49 | 5.39 | 5.415 | 5.28 | 382709 |
| 1729809600 | 5.37 | 0.04 | 0.75 | 5.35 | 5.4 | 5.32 | 478209 |
| 1729723200 | 5.33 | 0.01 | 0.19 | 5.3 | 5.35 | 5.23 | 618848 |
| 1729636800 | 5.32 | 0 | 0.00 | 5.33 | 5.345 | 5.295 | 323064 |
| 1729550400 | 5.32 | -0.15 | -2.74 | 5.48 | 5.49 | 5.315 | 541030 |
| 1729291200 | 5.47 | -0.01 | -0.18 | 5.49 | 5.51 | 5.465 | 381090 |
| 1729204800 | 5.48 | 0.01 | 0.18 | 5.49 | 5.5 | 5.39 | 604308 |
| 1729118400 | 5.47 | 0.08 | 1.48 | 5.44 | 5.5199999 | 5.42 | 598598 |
| 1729032000 | 5.39 | -0.04 | -0.74 | 5.46 | 5.5 | 5.39 | 588230 |
| 1728945600 | 5.43 | 0.09 | 1.69 | 5.33 | 5.46 | 5.32 | 505128 |
| 1728686400 | 5.34 | 0.01 | 0.19 | 5.33 | 5.37 | 5.295 | 437647 |
| 1728600000 | 5.33 | -0.08 | -1.48 | 5.34 | 5.385 | 5.305 | 486039 |
| 1728513600 | 5.41 | 0.01 | 0.19 | 5.41 | 5.44 | 5.39 | 559611 |
| 1728427200 | 5.4 | -0.04 | -0.74 | 5.44 | 5.44 | 5.37 | 626670 |
| 1728340800 | 5.44 | -0.07 | -1.27 | 5.46 | 5.48 | 5.39 | 686963 |
| 1728081600 | 5.51 | 0.03 | 0.55 | 5.55 | 5.55 | 5.474 | 839086 |
| 1727995200 | 5.48 | 0.03 | 0.55 | 5.45 | 5.49 | 5.4 | 524961 |
| 1727908800 | 5.45 | -0.05 | -0.91 | 5.47 | 5.53 | 5.43 | 604662 |
| 1727822400 | 5.5 | -0.1 | -1.79 | 5.59 | 5.6001 | 5.47 | 637257 |
| 1727735520 | 5.6 | -0.17 | -2.95 | 5.6 | 5.64 | 5.545 | 736789 |
| 1727476800 | 5.7699999 | -0.03 | -0.52 | 5.87 | 5.9 | 5.76 | 577480 |
| 1727390400 | 5.8 | 0.03 | 0.52 | 5.83 | 5.85 | 5.78 | 569165 |
| 1727304000 | 5.7699999 | -0.14 | -2.37 | 5.92 | 5.93 | 5.76 | 675105 |
| 1727217600 | 5.91 | 0.03 | 0.51 | 5.9 | 5.93 | 5.875 | 1423269 |
| 1727131200 | 5.88 | -0.1 | -1.67 | 6 | 6.04 | 5.88 | 718410 |
| 1726872000 | 5.98 | -0.21 | -3.39 | 6.09 | 6.21 | 5.98 | 2427667 |
| 1726785600 | 6.19 | 0.1 | 1.64 | 6.1449999 | 6.205 | 6.082 | 704843 |
| 1726699200 | 6.09 | -0.01 | -0.16 | 6.09 | 6.2 | 6.0199999 | 886221 |
| 1726612800 | 6.1 | 0.2 | 3.39 | 5.93 | 6.11 | 5.92 | 1608596 |
| 1726526400 | 5.9 | -0.01 | -0.17 | 5.91 | 5.955 | 5.87 | 447275 |
| 1726267200 | 5.91 | 0.13 | 2.25 | 5.83 | 5.92 | 5.82 | 401126 |
| 1726180800 | 5.78 | 0.1 | 1.76 | 5.705 | 5.79 | 5.69 | 368823 |
| 1726094400 | 5.68 | 0 | 0.00 | 5.65 | 5.71 | 5.545 | 653424 |
| 1726008000 | 5.68 | -0.01 | -0.18 | 5.68 | 5.72 | 5.63 | 352719 |
| 1725921600 | 5.69 | 0.03 | 0.53 | 5.68 | 5.7 | 5.6307 | 653190 |
| 1725662400 | 5.66 | -0.09 | -1.57 | 5.7386 | 5.745 | 5.66 | 484344 |
| 1725576000 | 5.75 | 0.07 | 1.23 | 5.725 | 5.82 | 5.715 | 365806 |
| 1725489600 | 5.68 | -0.19 | -3.24 | 5.88 | 5.88 | 5.655 | 563809 |
| 1725403200 | 5.87 | -0.08 | -1.34 | 5.925 | 5.93 | 5.8099999 | 708252 |
| 1725057600 | 5.95 | 0.08 | 1.36 | 5.87 | 5.95 | 5.8599 | 764710 |
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
