Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 2.99003322259 | 3.01 | 3.29 | 3 | 10882 | 3.18543725 | CS |
4 | 0.12 | 4.02684563758 | 2.98 | 3.29 | 2.83 | 12532 | 3.03927557 | CS |
12 | 0.49 | 18.7739463602 | 2.61 | 3.29 | 2.35 | 12265 | 2.95015678 | CS |
26 | -0.24 | -7.18562874251 | 3.34 | 3.74 | 2.35 | 16423 | 3.17074459 | CS |
52 | -0.02 | -0.641025641026 | 3.12 | 4.3 | 2.35 | 31306 | 3.50153537 | CS |
156 | -4.46 | -58.9947089947 | 7.56 | 7.83 | 1.4 | 48878 | 3.05971164 | CS |
260 | -10.4 | -77.037037037 | 13.5 | 19.45 | 1.4 | 50234 | 5.12882098 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736376000 | 3.08 | -0.01 | -0.32 | 3.07 | 3.08 | 3.07 | 800 |
1736289600 | 3.09 | -0.05 | -1.59 | 3.13 | 3.14 | 3.09 | 11200 |
1736203200 | 3.14 | -0.15 | -4.56 | 3.25 | 3.25 | 3.14 | 4503 |
1735944000 | 3.29 | 0.16 | 5.11 | 3.12 | 3.29 | 3.04 | 21620 |
1735857600 | 3.13 | 0.14 | 4.68 | 3.0099999 | 3.14 | 3 | 16285 |
1735684800 | 2.99 | -0.11 | -3.55 | 2.95 | 3.04 | 2.9 | 6834 |
1735598400 | 3.1 | 0.02 | 0.65 | 3.12 | 3.2 | 3.1 | 17804 |
1735339200 | 3.08 | -0.01 | -0.32 | 2.96 | 3.1 | 2.96 | 32348 |
1735069200 | 3.09 | 0.19 | 6.55 | 2.93 | 3.1 | 2.93 | 19251 |
1734993600 | 2.9 | 0 | 0.00 | 2.9 | 2.94 | 2.9 | 6841 |
1734734400 | 2.9 | 0.03 | 1.05 | 2.9 | 2.91 | 2.9 | 4116 |
1734648000 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.85 | 24180 |
1734561600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1734475200 | 2.9 | -0.06 | -2.03 | 2.9 | 2.98 | 2.9 | 5482 |
1734388800 | 2.96 | 0.06 | 2.07 | 2.83 | 3.1 | 2.83 | 20199 |
1734129600 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.9 | 7430 |
1734043200 | 2.9 | -0.08 | -2.68 | 2.98 | 2.98 | 2.9 | 14158 |
1733956800 | 2.98 | -0.07 | -2.30 | 3.02 | 3.02 | 2.94 | 2244 |
1733870400 | 3.05 | 0.1 | 3.39 | 2.95 | 3.06 | 2.95 | 26726 |
1733784000 | 2.95 | -0.06 | -1.99 | 2.94 | 3.0099999 | 2.9 | 25870 |
1733524800 | 3.0099999 | 0.06 | 2.03 | 2.96 | 3.05 | 2.95 | 13180 |
1733438400 | 2.95 | -0.04 | -1.34 | 2.98 | 3.0099999 | 2.95 | 8893 |
1733352000 | 2.99 | -0.01 | -0.33 | 2.96 | 3.04 | 2.96 | 4958 |
1733265600 | 3 | -0.05 | -1.64 | 2.99 | 3.05 | 2.99 | 20479 |
1733179200 | 3.05 | 0.02 | 0.66 | 2.93 | 3.11 | 2.93 | 25606 |
1732920000 | 3.0299999 | -0.01 | -0.33 | 2.97 | 3.04 | 2.97 | 18487 |
1732833600 | 3.04 | -0.02 | -0.65 | 2.95 | 3.06 | 2.95 | 1950 |
1732747200 | 3.06 | 0.06 | 2.00 | 2.81 | 3.06 | 2.81 | 25186 |
1732660800 | 3 | -0.01 | -0.33 | 2.89 | 3.04 | 2.89 | 12997 |
1732574400 | 3.0099999 | 0.03 | 1.01 | 3.04 | 3.06 | 2.85 | 11467 |
1732315200 | 2.98 | 0.16 | 5.67 | 2.8 | 2.98 | 2.7799999 | 17056 |
1732228800 | 2.82 | -0.03 | -1.05 | 2.83 | 2.83 | 2.81 | 3830 |
1732142400 | 2.85 | 0.03 | 1.06 | 2.84 | 2.88 | 2.84 | 4116 |
1732056000 | 2.82 | -0.22 | -7.24 | 2.89 | 2.92 | 2.82 | 4800 |
1731969600 | 3.04 | -0.07 | -2.25 | 3.09 | 3.12 | 3 | 12594 |
1731710400 | 3.11 | 0.19 | 6.51 | 2.89 | 3.12 | 2.89 | 32630 |
1731624000 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.9 | 6008 |
1731537600 | 2.9 | -0.01 | -0.34 | 2.85 | 2.91 | 2.85 | 13641 |
1731451200 | 2.91 | 0 | 0.00 | 2.91 | 2.92 | 2.9 | 7843 |
1731364800 | 2.91 | 0 | 0.00 | 2.86 | 2.97 | 2.86 | 8253 |
1731105600 | 2.91 | -0.34 | -10.46 | 3.0099999 | 3.05 | 2.9 | 25249 |
1731019200 | 3.25 | 0.3 | 10.17 | 2.9 | 3.27 | 2.9 | 23372 |
1730932800 | 2.95 | 0.2 | 7.27 | 2.5099999 | 2.95 | 2.5099999 | 12316 |
1730846400 | 2.75 | 0.2 | 7.84 | 2.68 | 2.75 | 2.6 | 8597 |
1730760000 | 2.55 | -0.22 | -7.94 | 2.7 | 2.77 | 2.55 | 10664 |
1730497200 | 2.77 | 0.19 | 7.36 | 2.6 | 2.7799999 | 2.54 | 17532 |
1730410800 | 2.58 | 0.11 | 4.45 | 2.45 | 2.58 | 2.35 | 9577 |
1730324400 | 2.47 | -0.03 | -1.20 | 2.55 | 2.55 | 2.47 | 5077 |
1730238000 | 2.5 | 0.01 | 0.40 | 2.48 | 2.54 | 2.47 | 1710 |
1730151600 | 2.49 | -0.03 | -1.19 | 2.52 | 2.52 | 2.45 | 24443 |
1729892400 | 2.52 | -0.03 | -1.18 | 2.56 | 2.56 | 2.52 | 7499 |
1729806000 | 2.55 | -0.03 | -1.16 | 2.58 | 2.6 | 2.55 | 5301 |
1729719600 | 2.58 | 0.01 | 0.39 | 2.57 | 2.6 | 2.57 | 3929 |
1729633200 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
1729546800 | 2.57 | -0.02 | -0.77 | 2.59 | 2.62 | 2.54 | 9303 |
1729287600 | 2.59 | -0.03 | -1.15 | 2.56 | 2.62 | 2.56 | 5199 |
1729201200 | 2.62 | -0.08 | -2.96 | 2.61 | 2.62 | 2.58 | 7500 |
1729114800 | 2.7 | 0.02 | 0.75 | 2.61 | 2.7 | 2.61 | 13502 |
1729028400 | 2.68 | 0.08 | 3.08 | 2.66 | 2.7 | 2.66 | 2126 |
1728682800 | 2.6 | -0.06 | -2.26 | 2.66 | 2.68 | 2.58 | 12076 |
1728596400 | 2.66 | -0.06 | -2.21 | 2.69 | 2.7 | 2.66 | 9224 |
1728510000 | 2.72 | 0.06 | 2.26 | 2.67 | 2.72 | 2.67 | 2096 |
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