Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.866551126516 | 11.54 | 11.99 | 11.01 | 116642 | 11.31222612 | DE |
4 | 0.07 | 0.615655233069 | 11.37 | 12.19 | 10.93 | 109954 | 11.45450883 | DE |
12 | -2.59 | -18.4604419102 | 14.03 | 14.32 | 10.93 | 112976 | 12.39693057 | DE |
26 | -0.81 | -6.61224489796 | 12.25 | 15.7 | 10.93 | 102670 | 12.99561898 | DE |
52 | 1.466 | 14.6982153599 | 9.974 | 15.74 | 8.634 | 126199 | 12.15652647 | DE |
156 | -2.26 | -16.496350365 | 13.7 | 18.73 | 7.234 | 649989 | 12.06046915 | DE |
260 | -1.44 | -11.1801242236 | 12.88 | 29.2 | 5.55 | 731484 | 13.70160937 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734730020 | 11.41 | -0.02 | -0.17 | 11.32 | 11.51 | 11.23 | 40558 |
1734643620 | 11.43 | 0.22 | 1.96 | 11.27 | 11.43 | 11.09 | 63864 |
1734557220 | 11.21 | 0.16 | 1.45 | 11.06 | 11.5 | 11.06 | 85448 |
1734470820 | 11.05 | -0.31 | -2.73 | 11.36 | 11.47 | 11.01 | 150891 |
1734384420 | 11.36 | -0.19 | -1.65 | 11.42 | 11.54 | 11.2 | 139532 |
1734125220 | 11.55 | 0.04 | 0.35 | 11.54 | 11.99 | 11.43 | 143477 |
1734038820 | 11.51 | 0.18 | 1.59 | 11.43 | 11.55 | 11.33 | 76750 |
1733952420 | 11.33 | 0.02 | 0.18 | 11.31 | 11.4 | 10.93 | 254489 |
1733866020 | 11.31 | -0.35 | -3.00 | 11.73 | 11.74 | 11.27 | 142943 |
1733779620 | 11.66 | 0.31 | 2.73 | 11.48 | 11.74 | 11.41 | 106826 |
1733520420 | 11.35 | -0.01 | -0.09 | 11.36 | 11.57 | 11.26 | 78896 |
1733434020 | 11.36 | 0.03 | 0.26 | 11.31 | 11.61 | 11.27 | 95071 |
1733347620 | 11.33 | -0.11 | -0.96 | 11.46 | 11.5 | 11.25 | 130120 |
1733261220 | 11.44 | -0.35 | -2.97 | 11.81 | 11.85 | 11.27 | 228019 |
1733174820 | 11.79 | -0.25 | -2.08 | 11.94 | 12 | 11.71 | 63920 |
1732915620 | 12.04 | 0.01 | 0.08 | 12.01 | 12.19 | 11.9 | 46696 |
1732829220 | 12.03 | 0.22 | 1.86 | 11.81 | 12.1 | 11.7 | 48068 |
1732742820 | 11.81 | 0.22 | 1.90 | 11.57 | 11.81 | 11.57 | 65359 |
1732656420 | 11.59 | -0.26 | -2.19 | 11.79 | 11.91 | 11.55 | 35021 |
1732570020 | 11.85 | 0.55 | 4.87 | 11.34 | 11.89 | 11.28 | 145345 |
1732310820 | 11.3 | -0.07 | -0.62 | 11.37 | 11.67 | 11.21 | 99917 |
1732224420 | 11.37 | -0.38 | -3.23 | 11.77 | 11.84 | 11.37 | 52221 |
1732138020 | 11.75 | 0.02 | 0.17 | 11.92 | 11.92 | 11.62 | 36340 |
1732051620 | 11.73 | 0.03 | 0.26 | 11.69 | 11.85 | 11.61 | 56432 |
1731965220 | 11.7 | -0.19 | -1.60 | 11.84 | 11.97 | 11.53 | 44228 |
1731705960 | 11.89 | 0.4 | 3.48 | 11.43 | 12.23 | 11.26 | 168435 |
1731619560 | 11.49 | -0.04 | -0.35 | 11.51 | 11.62 | 11.32 | 79805 |
1731533160 | 11.53 | -0.16 | -1.37 | 11.63 | 11.91 | 11.45 | 116671 |
1731446820 | 11.69 | -0.64 | -5.19 | 12.21 | 12.37 | 11.52 | 225668 |
1731360420 | 12.33 | -0.02 | -0.16 | 12.2 | 12.61 | 12.1 | 142057 |
1731101220 | 12.35 | -0.03 | -0.24 | 12.38 | 12.57 | 12.23 | 115600 |
1731014760 | 12.38 | 0.28 | 2.31 | 12.38 | 12.69 | 11.63 | 309106 |
1730928360 | 12.1 | -1.08 | -8.19 | 13.04 | 13.04 | 12 | 387417 |
1730841960 | 13.18 | -0.42 | -3.09 | 13.53 | 13.65 | 12.88 | 117052 |
1730755560 | 13.6 | 0.3 | 2.26 | 13.32 | 13.72 | 13.22 | 86572 |
1730496360 | 13.3 | 0.23 | 1.76 | 13.09 | 13.31 | 12.92 | 61507 |
1730409960 | 13.07 | -0.16 | -1.21 | 13.15 | 13.29 | 12.99 | 54395 |
1730323560 | 13.23 | -0.37 | -2.72 | 13.5 | 13.57 | 13.12 | 105530 |
1730237160 | 13.6 | -0.44 | -3.13 | 14.02 | 14.2 | 13.51 | 84204 |
1730150760 | 14.04 | 0.14 | 1.01 | 13.87 | 14.1 | 13.66 | 70971 |
1729888020 | 13.9 | 0.21 | 1.53 | 13.76 | 14 | 13.64 | 154164 |
1729801560 | 13.69 | 0.15 | 1.11 | 13.47 | 13.84 | 13.47 | 55183 |
1729715160 | 13.54 | -0.04 | -0.29 | 13.58 | 13.82 | 13.45 | 64559 |
1729628760 | 13.58 | 0.18 | 1.34 | 13.38 | 13.71 | 13.28 | 66089 |
1729542360 | 13.4 | 0.17 | 1.28 | 13.11 | 13.6 | 13.11 | 127762 |
1729283160 | 13.23 | 0.04 | 0.30 | 13.19 | 13.45 | 13.09 | 71653 |
1729196760 | 13.19 | 0.26 | 2.01 | 12.88 | 13.24 | 12.88 | 45620 |
1729110360 | 12.93 | -0.01 | -0.08 | 13 | 13.5 | 12.64 | 71846 |
1729023960 | 12.94 | 0.03 | 0.23 | 12.96 | 13.07 | 12.7 | 130484 |
1728937620 | 12.91 | -0.38 | -2.86 | 13.3 | 13.38 | 12.87 | 183444 |
1728678360 | 13.29 | -0.07 | -0.52 | 13.36 | 13.41 | 12.91 | 76457 |
1728591960 | 13.36 | -0.38 | -2.77 | 13.76 | 13.88 | 13.23 | 91351 |
1728505560 | 13.74 | 0.49 | 3.70 | 13.35 | 13.74 | 13.19 | 101402 |
1728419160 | 13.25 | 0.07 | 0.53 | 13.22 | 13.56 | 13.1 | 204844 |
1728332760 | 13.18 | -0.27 | -2.01 | 13.69 | 13.69 | 13.13 | 111955 |
1728073560 | 13.45 | 0.46 | 3.54 | 12.89 | 13.46 | 12.89 | 102109 |
1727987220 | 12.99 | -0.1 | -0.76 | 12.97 | 13.07 | 12.79 | 59950 |
1727900820 | 13.09 | -0.41 | -3.04 | 13.49 | 13.56 | 12.82 | 251618 |
1727814420 | 13.5 | -0.53 | -3.78 | 14.04 | 14.04 | 13.46 | 120068 |
1727728020 | 14.03 | -0.07 | -0.50 | 14.12 | 14.32 | 13.77 | 96857 |
1727468760 | 14.1 | 0.02 | 0.14 | 14.03 | 14.24 | 14.02 | 77856 |
1727382360 | 14.08 | -0.31 | -2.15 | 14.33 | 14.75 | 13.94 | 229808 |
1727295960 | 14.39 | -0.43 | -2.90 | 14.8 | 15.07 | 14.05 | 202513 |
1727209560 | 14.82 | -0.58 | -3.77 | 15.4 | 15.7 | 14.56 | 232420 |
1727123160 | 15.4 | 0.3 | 1.99 | 15.24 | 15.48 | 14.9 | 83914 |
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