Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -3.125 | 8.96 | 9.05 | 8.65 | 533348 | 8.81468012 | DR |
| 4 | -0.44 | -4.82456140351 | 9.12 | 9.509 | 8.65 | 614869 | 9.03957377 | DR |
| 12 | -0.82 | -8.63157894737 | 9.5 | 10.41 | 8.65 | 652304 | 9.54678905 | DR |
| 26 | -0.24 | -2.69058295964 | 8.92 | 10.41 | 8.015 | 726510 | 9.06820739 | DR |
| 52 | -2.06 | -19.1806331471 | 10.74 | 11.43 | 8.015 | 851751 | 9.74207367 | DR |
| 156 | -0.34 | -3.76940133038 | 9.02 | 11.78 | 6.49 | 1328551 | 8.85625326 | DR |
| 260 | -4.08 | -31.9749216301 | 12.76 | 14.68 | 6.49 | 1399098 | 9.08606516 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 8.66 | -0.24 | -2.70 | 8.9 | 8.945 | 8.59 | 1684810 |
| 1732664400 | 8.9 | 0.05 | 0.56 | 8.8699999 | 8.965 | 8.8699999 | 471483 |
| 1732578000 | 8.85 | 0.1 | 1.14 | 8.8 | 8.91 | 8.77 | 562943 |
| 1732318800 | 8.75 | 0.04 | 0.46 | 8.75 | 8.77 | 8.675 | 532169 |
| 1732232400 | 8.71 | -0.28 | -3.11 | 8.71 | 8.78 | 8.6649999 | 813803 |
| 1732146000 | 8.99 | -0.01 | -0.11 | 8.98 | 9.05 | 8.96 | 334753 |
| 1732059600 | 9 | 0.02 | 0.22 | 8.92 | 9.05 | 8.92 | 556272 |
| 1731973200 | 8.98 | -0.06 | -0.66 | 9.03 | 9.03 | 8.925 | 821594 |
| 1731714000 | 9.0399999 | 0.11 | 1.23 | 8.98 | 9.075 | 8.96 | 445332 |
| 1731627600 | 8.93 | -0.07 | -0.78 | 9 | 9.025 | 8.9101 | 632687 |
| 1731541200 | 9 | -0.05 | -0.55 | 8.98 | 9.02 | 8.925 | 482202 |
| 1731454800 | 9.05 | -0.12 | -1.31 | 9.06 | 9.14 | 8.98 | 468378 |
| 1731368400 | 9.17 | 0.16 | 1.78 | 9.03 | 9.19 | 9 | 555384 |
| 1731109200 | 9.01 | -0.36 | -3.84 | 9.1 | 9.11 | 8.935 | 477036 |
| 1731022800 | 9.3699999 | 0.08 | 0.86 | 9.47 | 9.509 | 9.2449999 | 571686 |
| 1730936400 | 9.2899999 | 0.1 | 1.09 | 9.28 | 9.3699999 | 9.145 | 858611 |
| 1730850000 | 9.19 | 0.02 | 0.22 | 9.09 | 9.225 | 8.93 | 850728 |
| 1730763600 | 9.17 | 0.22 | 2.46 | 9.09 | 9.23 | 9.09 | 470140 |
| 1730500800 | 8.95 | -0.16 | -1.76 | 9.09 | 9.14 | 8.94 | 480612 |
| 1730414400 | 9.11 | 0 | 0.00 | 9.09 | 9.19 | 9.06 | 1183678 |
| 1730328000 | 9.11 | 0.04 | 0.44 | 9.1 | 9.15 | 9.07 | 894290 |
| 1730241600 | 9.07 | -0.38 | -4.02 | 9.47 | 9.5 | 9.03 | 1734227 |
| 1730155200 | 9.45 | 0.17 | 1.83 | 9.48 | 9.51 | 9.44 | 1252765 |
| 1729896000 | 9.28 | -0.18 | -1.90 | 9.38 | 9.44 | 9.28 | 484999 |
| 1729809600 | 9.46 | 0.05 | 0.53 | 9.42 | 9.53 | 9.39 | 690435 |
| 1729723200 | 9.41 | 0.01 | 0.11 | 9.34 | 9.425 | 9.285 | 424768 |
| 1729636800 | 9.4 | -0.12 | -1.26 | 9.4 | 9.45 | 9.345 | 338402 |
| 1729550400 | 9.52 | -0.05 | -0.52 | 9.51 | 9.63 | 9.51 | 553529 |
| 1729291200 | 9.57 | -0.07 | -0.73 | 9.68 | 9.695 | 9.53 | 461549 |
| 1729204800 | 9.64 | 0.04 | 0.42 | 9.5 | 9.67 | 9.5 | 732681 |
| 1729118400 | 9.6 | 0.21 | 2.24 | 9.33 | 9.645 | 9.31 | 523116 |
| 1729032000 | 9.39 | -0.12 | -1.26 | 9.44 | 9.49 | 9.375 | 766366 |
| 1728945600 | 9.51 | 0.14 | 1.49 | 9.38 | 9.5391 | 9.38 | 406040 |
| 1728686400 | 9.3699999 | -0.29 | -3.00 | 9.46 | 9.47 | 9.34 | 634258 |
| 1728600000 | 9.66 | 0.01 | 0.10 | 9.66 | 9.7449999 | 9.6199999 | 518777 |
| 1728513600 | 9.65 | -0.15 | -1.53 | 9.63 | 9.715 | 9.595 | 497105 |
| 1728427200 | 9.8 | 0.01 | 0.10 | 9.77 | 9.8579 | 9.73 | 526596 |
| 1728340800 | 9.7899999 | -0.17 | -1.71 | 9.95 | 9.955 | 9.775 | 401719 |
| 1728081600 | 9.96 | 0.01 | 0.10 | 9.88 | 10.03 | 9.88 | 593834 |
| 1727995200 | 9.95 | -0.3 | -2.93 | 10.13 | 10.16 | 9.94 | 568708 |
| 1727908800 | 10.25 | 0.04 | 0.39 | 10.27 | 10.33 | 10.17 | 508131 |
| 1727822400 | 10.21 | -0.06 | -0.58 | 10.27 | 10.335 | 10.135 | 681526 |
| 1727736000 | 10.27 | 0.05 | 0.49 | 10.24 | 10.41 | 10.22 | 723937 |
| 1727476800 | 10.22 | 0.15 | 1.49 | 10.21 | 10.295 | 10.175 | 1711351 |
| 1727390400 | 10.07 | -0.03 | -0.30 | 10.19 | 10.23 | 10.065 | 545579 |
| 1727304000 | 10.1 | -0.03 | -0.30 | 10.16 | 10.17 | 10.07 | 634621 |
| 1727217600 | 10.13 | 0.24 | 2.43 | 10.1 | 10.165 | 10.03 | 550938 |
| 1727131200 | 9.89 | -0.11 | -1.10 | 9.9 | 9.95 | 9.81 | 946006 |
| 1726872000 | 10 | -0.12 | -1.19 | 10.12 | 10.12 | 9.94 | 1549188 |
| 1726785600 | 10.12 | -0.09 | -0.88 | 10.23 | 10.265 | 10.11 | 924763 |
| 1726699200 | 10.21 | 0.13 | 1.29 | 10.12 | 10.33 | 10.1 | 575464 |
| 1726612800 | 10.08 | 0 | 0.00 | 10.07 | 10.13 | 10.02 | 493759 |
| 1726526400 | 10.08 | 0.26 | 2.65 | 9.99 | 10.09 | 9.93 | 725132 |
| 1726267200 | 9.82 | 0.1 | 1.03 | 9.85 | 9.905 | 9.8 | 365376 |
| 1726180800 | 9.72 | 0.05 | 0.52 | 9.61 | 9.72 | 9.6 | 253412 |
| 1726094400 | 9.67 | 0.03 | 0.31 | 9.69 | 9.715 | 9.59 | 352650 |
| 1726008000 | 9.64 | -0.08 | -0.82 | 9.66 | 9.72 | 9.585 | 647972 |
| 1725921600 | 9.72 | -0.07 | -0.72 | 9.68 | 9.735 | 9.63 | 361884 |
| 1725662400 | 9.7899999 | -0.08 | -0.81 | 9.95 | 9.99 | 9.76 | 641507 |
| 1725576000 | 9.8699999 | 0.19 | 1.96 | 9.86 | 9.92 | 9.8 | 856109 |
| 1725489600 | 9.68 | 0.22 | 2.33 | 9.5 | 9.755 | 9.49 | 984323 |
| 1725403200 | 9.46 | 0.21 | 2.27 | 9.3699999 | 9.49 | 9.34 | 802288 |
| 1725057600 | 9.25 | 0.04 | 0.43 | 9.0399999 | 9.265 | 9.0399999 | 779153 |
| 1724971200 | 9.21 | -0.11 | -1.18 | 9.17 | 9.23 | 9.05 | 747088 |
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
