Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 9.71428571429 | 2.625 | 3 | 2.563991 | 543072 | 2.87351234 | CS |
| 4 | 0.1204 | 4.36295115234 | 2.7596 | 3 | 2.29 | 518774 | 2.77153328 | CS |
| 12 | -0.39 | -11.9266055046 | 3.27 | 3.46 | 2.29 | 391009 | 2.88711845 | CS |
| 26 | -0.79 | -21.5258855586 | 3.67 | 4.08 | 2.29 | 410777 | 3.2148749 | CS |
| 52 | -1.32 | -31.4285714286 | 4.2 | 5.23 | 2.29 | 354235 | 3.71255897 | CS |
| 156 | -9.46 | -76.6612641815 | 12.34 | 14.68 | 1.8801 | 548261 | 5.38161974 | CS |
| 260 | -6.87 | -70.4615384615 | 9.75 | 14.68 | 1.8801 | 515737 | 5.71390882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 2.88 | 0 | 0.00 | 2.88 | 2.94 | 2.88 | 288679 |
| 1732664400 | 2.88 | -0.06 | -2.04 | 2.94 | 2.94 | 2.795 | 443914 |
| 1732578000 | 2.94 | 0.06 | 2.08 | 2.92 | 3 | 2.915 | 1434466 |
| 1732318800 | 2.88 | 0.14 | 5.11 | 2.73 | 2.9 | 2.73 | 309660 |
| 1732232400 | 2.74 | 0.09 | 3.40 | 2.66 | 2.7599999 | 2.6549999 | 264996 |
| 1732146000 | 2.65 | 0.03 | 1.15 | 2.63 | 2.66 | 2.563991 | 291719 |
| 1732059600 | 2.62 | -0.04 | -1.50 | 2.64 | 2.65 | 2.585 | 306074 |
| 1731973200 | 2.66 | -0.1 | -3.62 | 2.75 | 2.7599999 | 2.65 | 340916 |
| 1731714000 | 2.7599999 | 0.06 | 2.22 | 2.71 | 2.83 | 2.69 | 309884 |
| 1731627600 | 2.7 | -0.03 | -1.10 | 2.74 | 2.7599999 | 2.68 | 333651 |
| 1731541200 | 2.73 | -0.01 | -0.36 | 2.79 | 2.82 | 2.695 | 463656 |
| 1731454800 | 2.74 | -0.12 | -4.20 | 2.82 | 2.85 | 2.725 | 619479 |
| 1731368400 | 2.86 | 0.1 | 3.62 | 2.77 | 2.88 | 2.7 | 663952 |
| 1731109200 | 2.7599999 | 0 | 0.00 | 2.48 | 2.77 | 2.29 | 2028453 |
| 1731022800 | 2.7599999 | -0.08 | -2.82 | 2.87 | 2.88 | 2.73 | 584513 |
| 1730936400 | 2.84 | 0.1 | 3.65 | 2.85 | 2.92 | 2.805 | 534864 |
| 1730850000 | 2.74 | 0.06 | 2.24 | 2.68 | 2.7599999 | 2.665 | 172968 |
| 1730763600 | 2.68 | 0.06 | 2.29 | 2.63 | 2.7599999 | 2.63 | 267441 |
| 1730500800 | 2.62 | 0.03 | 1.16 | 2.63 | 2.65 | 2.585 | 297100 |
| 1730414400 | 2.59 | -0.07 | -2.63 | 2.66 | 2.69 | 2.535 | 457431 |
| 1730328000 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.81 | 2.65 | 328063 |
| 1730241600 | 2.7599999 | -0.05 | -1.78 | 2.7599999 | 2.7799999 | 2.73 | 221984 |
| 1730155200 | 2.81 | 0.07 | 2.55 | 2.77 | 2.83 | 2.75 | 242612 |
| 1729896000 | 2.74 | 0.01 | 0.37 | 2.77 | 2.79 | 2.74 | 234908 |
| 1729809600 | 2.73 | -0.01 | -0.36 | 2.7799999 | 2.79 | 2.7 | 176926 |
| 1729723200 | 2.74 | -0.06 | -2.14 | 2.8 | 2.8 | 2.71 | 211962 |
| 1729636800 | 2.8 | -0.01 | -0.36 | 2.8 | 2.83 | 2.74 | 173007 |
| 1729550400 | 2.81 | -0.11 | -3.77 | 2.92 | 2.92 | 2.81 | 206499 |
| 1729291200 | 2.92 | 0.01 | 0.34 | 2.93 | 2.98 | 2.91 | 199397 |
| 1729204800 | 2.91 | -0.03 | -1.02 | 2.92 | 2.93 | 2.87 | 279079 |
| 1729118400 | 2.94 | 0.1 | 3.52 | 2.86 | 2.95 | 2.855 | 198507 |
| 1729032000 | 2.84 | 0.04 | 1.43 | 2.82 | 2.92 | 2.79 | 322420 |
| 1728945600 | 2.8 | -0.06 | -2.10 | 2.84 | 2.86 | 2.77 | 403350 |
| 1728686400 | 2.86 | 0.13 | 4.76 | 2.72 | 2.88 | 2.72 | 353130 |
| 1728600000 | 2.73 | -0.03 | -1.09 | 2.75 | 2.7719 | 2.72 | 327164 |
| 1728513600 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.79 | 2.73 | 388856 |
| 1728427200 | 2.77 | 0.03 | 1.09 | 2.77 | 2.7799999 | 2.695 | 376060 |
| 1728340800 | 2.74 | -0.07 | -2.49 | 2.75 | 2.79 | 2.7 | 554516 |
| 1728081600 | 2.81 | 0.06 | 2.18 | 2.8 | 2.835 | 2.75 | 347675 |
| 1727995200 | 2.75 | -0.14 | -4.84 | 2.85 | 2.8713 | 2.75 | 250488 |
| 1727908800 | 2.89 | -0.04 | -1.37 | 2.94 | 2.945 | 2.88 | 386237 |
| 1727822400 | 2.93 | -0.02 | -0.68 | 2.94 | 2.97 | 2.87 | 465626 |
| 1727736000 | 2.95 | -0.08 | -2.64 | 2.99 | 3.035 | 2.915 | 271263 |
| 1727476800 | 3.0299999 | 0.05 | 1.68 | 3 | 3.12 | 2.99 | 296835 |
| 1727390400 | 2.98 | 0.09 | 3.11 | 2.97 | 3.0299999 | 2.965 | 365283 |
| 1727304000 | 2.89 | -0.16 | -5.25 | 3.0299999 | 3.08 | 2.89 | 531000 |
| 1727217600 | 3.05 | 0 | 0.00 | 3.09 | 3.095 | 2.96 | 410550 |
| 1727131200 | 3.05 | -0.05 | -1.61 | 3.1 | 3.14 | 3.05 | 373606 |
| 1726872000 | 3.1 | -0.14 | -4.32 | 3.23 | 3.25 | 3.09 | 1264464 |
| 1726785600 | 3.24 | -0.06 | -1.82 | 3.38 | 3.42 | 3.22 | 410061 |
| 1726699200 | 3.3 | -0.1 | -2.94 | 3.4 | 3.46 | 3.3 | 329923 |
| 1726612800 | 3.4 | 0.05 | 1.49 | 3.38 | 3.445 | 3.36 | 181814 |
| 1726526400 | 3.35 | 0.03 | 0.90 | 3.36 | 3.37 | 3.315 | 316854 |
| 1726267200 | 3.32 | 0.16 | 5.06 | 3.19 | 3.32 | 3.19 | 369468 |
| 1726180800 | 3.16 | 0.07 | 2.27 | 3.1 | 3.18 | 3.09 | 204867 |
| 1726094400 | 3.09 | -0.03 | -0.96 | 3.11 | 3.11 | 3.035 | 252505 |
| 1726008000 | 3.12 | -0.02 | -0.64 | 3.17 | 3.2019 | 3.075 | 273915 |
| 1725921600 | 3.14 | 0.05 | 1.62 | 3.08 | 3.18 | 3.0567 | 359040 |
| 1725662400 | 3.09 | -0.06 | -1.90 | 3.14 | 3.2 | 3.075 | 232113 |
| 1725576000 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.115 | 223110 |
| 1725489600 | 3.2 | -0.06 | -1.84 | 3.27 | 3.285 | 3.18 | 372420 |
| 1725403200 | 3.2599999 | 0.03 | 0.93 | 3.2 | 3.315 | 3.2 | 330315 |
| 1725057600 | 3.23 | 0.02 | 0.62 | 3.23 | 3.235 | 3.175 | 361697 |
| 1724971200 | 3.21 | -0.05 | -1.53 | 3.2599999 | 3.285 | 3.21 | 201250 |
| 1724884800 | 3.2599999 | -0.04 | -1.21 | 3.2799999 | 3.32 | 3.241 | 179793 |
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
