Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 2.63157894737 | 0.76 | 0.83 | 0.73 | 76408 | 0.79833666 | CS |
| 4 | -0.27 | -25.7142857143 | 1.05 | 1.06 | 0.73 | 94770 | 0.92390053 | CS |
| 12 | 0.05 | 6.84931506849 | 0.73 | 1.26 | 0.7 | 102339 | 0.94431392 | CS |
| 26 | -1.07 | -57.8378378378 | 1.85 | 1.85 | 0.7 | 96482 | 1.03504001 | CS |
| 52 | -1.79 | -69.6498054475 | 2.57 | 2.67 | 0.7 | 83462 | 1.43993249 | CS |
| 156 | -2.67 | -77.3913043478 | 3.45 | 4.05 | 0.7 | 104518 | 2.48904314 | CS |
| 260 | -4.14 | -84.1463414634 | 4.92 | 5.09 | 0.7 | 108195 | 2.72734298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.75 | 78335 |
| 1732574400 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.8 | 79974 |
| 1732315200 | 0.83 | 0.03 | 3.75 | 0.8 | 0.83 | 0.76 | 51480 |
| 1732228800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.73 | 109295 |
| 1732142400 | 0.79 | 0 | 0.00 | 0.76 | 0.79 | 0.76 | 62955 |
| 1732056000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.76 | 29450 |
| 1731969600 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.8199999 | 0.76 | 160930 |
| 1731710400 | 0.8199999 | -0.06 | -6.82 | 0.88 | 0.91 | 0.81 | 114601 |
| 1731624000 | 0.88 | -0.06 | -6.38 | 0.9 | 0.9 | 0.86 | 135697 |
| 1731537600 | 0.94 | -0.01 | -1.05 | 0.94 | 0.94 | 0.89 | 101267 |
| 1731451200 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.91 | 195776 |
| 1731364800 | 1 | -0.03 | -2.91 | 1.01 | 1.01 | 0.97 | 123198 |
| 1731105600 | 1.03 | -0.01 | -0.96 | 1.02 | 1.03 | 0.99 | 124753 |
| 1731019200 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 1 | 100626 |
| 1730932800 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.02 | 23100 |
| 1730846400 | 1.03 | -0.02 | -1.90 | 1.04 | 1.04 | 1.01 | 97430 |
| 1730760000 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 80175 |
| 1730497200 | 1.05 | 0.03 | 2.94 | 1.05 | 1.05 | 1.01 | 130420 |
| 1730410800 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 58471 |
| 1730324400 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 37460 |
| 1730238000 | 1.05 | 0 | 0.00 | 1.03 | 1.06 | 1.03 | 119751 |
| 1730151600 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 0.99 | 77024 |
| 1729892400 | 1.05 | 0.07 | 7.14 | 0.99 | 1.05 | 0.98 | 85833 |
| 1729806000 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.93 | 134069 |
| 1729719600 | 0.97 | -0.05 | -4.90 | 1 | 1 | 0.97 | 73026 |
| 1729633200 | 1.02 | -0.02 | -1.92 | 1.02 | 1.03 | 0.98 | 84684 |
| 1729546800 | 1.04 | -0.04 | -3.70 | 1.08 | 1.09 | 1.02 | 74486 |
| 1729287600 | 1.08 | -0.05 | -4.42 | 1.12 | 1.1299999 | 1.06 | 79906 |
| 1729201200 | 1.1299999 | 0.05 | 4.63 | 1.07 | 1.1399999 | 1.07 | 98339 |
| 1729114800 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 112803 |
| 1729028400 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.04 | 101295 |
| 1728682800 | 1.07 | -0.01 | -0.93 | 1.1 | 1.12 | 1.07 | 105972 |
| 1728596400 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.05 | 70554 |
| 1728510000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 20979 |
| 1728423600 | 1.09 | 0 | 0.00 | 1.12 | 1.1299999 | 1.09 | 31700 |
| 1728337200 | 1.09 | 0.03 | 2.83 | 1.06 | 1.15 | 1.02 | 138586 |
| 1728078000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.12 | 1.03 | 93394 |
| 1727991600 | 1.08 | 0.05 | 4.85 | 1.04 | 1.08 | 1.03 | 61316 |
| 1727905200 | 1.03 | -0.12 | -10.43 | 1.1399999 | 1.1399999 | 1 | 101109 |
| 1727818800 | 1.15 | -0.03 | -2.54 | 1.25 | 1.26 | 1.12 | 155896 |
| 1727732400 | 1.18 | 0.04 | 3.51 | 1.17 | 1.24 | 1.12 | 138472 |
| 1727473200 | 1.1399999 | 0.17 | 17.53 | 1.02 | 1.1399999 | 1 | 280383 |
| 1727386800 | 0.97 | 0.27 | 38.57 | 0.8 | 0.97 | 0.78 | 441522 |
| 1727300400 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 48031 |
| 1727214000 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 29005 |
| 1727127600 | 0.72 | -0.03 | -4.00 | 0.74 | 0.74 | 0.71 | 74514 |
| 1726868400 | 0.75 | -0.05 | -6.25 | 0.8199999 | 0.8199999 | 0.75 | 121862 |
| 1726782000 | 0.8 | 0.05 | 6.67 | 0.76 | 0.8 | 0.76 | 38450 |
| 1726695600 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.72 | 79711 |
| 1726609200 | 0.73 | 0.03 | 4.29 | 0.72 | 0.74 | 0.71 | 62502 |
| 1726522800 | 0.7 | -0.01 | -1.41 | 0.72 | 0.73 | 0.7 | 82713 |
| 1726263600 | 0.71 | -0.02 | -2.74 | 0.71 | 0.72 | 0.7 | 228537 |
| 1726177200 | 0.73 | 0 | 0.00 | 0.74 | 0.74 | 0.7 | 75680 |
| 1726090800 | 0.73 | 0.03 | 4.29 | 0.7 | 0.75 | 0.7 | 66260 |
| 1726004400 | 0.7 | -0.03 | -4.11 | 0.74 | 0.74 | 0.7 | 72179 |
| 1725918000 | 0.73 | 0.02 | 2.82 | 0.74 | 0.74 | 0.71 | 68476 |
| 1725658800 | 0.71 | -0.05 | -6.58 | 0.74 | 0.75 | 0.7 | 120509 |
| 1725572400 | 0.76 | 0.03 | 4.11 | 0.74 | 0.76 | 0.74 | 124268 |
| 1725486000 | 0.73 | 0.02 | 2.82 | 0.73 | 0.74 | 0.72 | 57309 |
| 1725399600 | 0.71 | -0.05 | -6.58 | 0.76 | 0.76 | 0.71 | 179746 |
| 1725054000 | 0.76 | -0.05 | -6.17 | 0.81 | 0.81 | 0.76 | 33101 |
| 1724967600 | 0.81 | 0.05 | 6.58 | 0.76 | 0.81 | 0.73 | 266329 |
| 1724881200 | 0.76 | 0 | 0.00 | 0.75 | 0.76 | 0.72 | 69444 |
| 1724794800 | 0.76 | -0.04 | -5.00 | 0.81 | 0.81 | 0.75 | 74100 |
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
