Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -3.40909090909 | 8.8 | 8.9 | 8.32 | 3807 | 8.69794129 | CS |
4 | 0.5 | 6.25 | 8 | 9.07 | 8 | 5205 | 8.60278908 | CS |
12 | 0.41 | 5.06798516687 | 8.09 | 9.07 | 7.51 | 5207 | 8.16122026 | CS |
26 | 0.27 | 3.28068043742 | 8.23 | 10.58 | 7.51 | 7813 | 8.98634323 | CS |
52 | 0.55 | 6.91823899371 | 7.95 | 10.58 | 6.45 | 9974 | 8.22549411 | CS |
156 | -2.45 | -22.3744292237 | 10.95 | 11.35 | 6.45 | 17481 | 8.69782486 | CS |
260 | -0.8 | -8.60215053763 | 9.3 | 22 | 6.45 | 45074 | 12.24220305 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739918400 | 8.5 | 0.11 | 1.31 | 8.32 | 8.56 | 8.32 | 9932 |
1739572800 | 8.39 | -0.4 | -4.55 | 8.74 | 8.74 | 8.39 | 4995 |
1739486400 | 8.7899999 | -0.1 | -1.12 | 8.4 | 8.7899999 | 8.39 | 1875 |
1739400000 | 8.89 | 0.09 | 1.02 | 8.89 | 8.89 | 8.66 | 5695 |
1739313600 | 8.8 | -0.08 | -0.90 | 8.8 | 8.9 | 8.7899999 | 2663 |
1739227200 | 8.88 | 0.12 | 1.37 | 8.8 | 9.07 | 8.8 | 1802 |
1738968000 | 8.76 | -0.2 | -2.23 | 9.01 | 9.01 | 8.75 | 1864 |
1738881600 | 8.96 | -0.04 | -0.44 | 8.98 | 8.99 | 8.9 | 2617 |
1738795200 | 9 | 0.07 | 0.78 | 8.99 | 9 | 8.67 | 12889 |
1738708800 | 8.93 | 0.25 | 2.88 | 8.8 | 8.93 | 8.7 | 10313 |
1738622400 | 8.68 | 0.15 | 1.76 | 8.86 | 8.86 | 8.49 | 2873 |
1738363200 | 8.53 | 0.1 | 1.19 | 8.45 | 8.66 | 8.45 | 6347 |
1738276800 | 8.43 | 0.05 | 0.60 | 8.32 | 8.59 | 8.3 | 8188 |
1738190400 | 8.38 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.36 | 10734 |
1738104000 | 8.3699999 | -0.05 | -0.59 | 8.5 | 8.5 | 8.33 | 4524 |
1738017600 | 8.42 | 0.02 | 0.24 | 8.45 | 9 | 8.41 | 6491 |
1737758400 | 8.4 | 0.25 | 3.07 | 8.15 | 8.4 | 8 | 6254 |
1737672000 | 8.15 | -0.03 | -0.37 | 8.16 | 8.23 | 8 | 6129 |
1737585600 | 8.18 | 0.15 | 1.87 | 8.09 | 8.18 | 8.09 | 1140 |
1737499200 | 8.03 | -0.02 | -0.25 | 8 | 8.11 | 8 | 1500 |
1737412800 | 8.05 | -0.08 | -0.98 | 7.97 | 8.07 | 7.97 | 2500 |
1737153600 | 8.13 | 0.03 | 0.37 | 8.1 | 8.14 | 8.1 | 3311 |
1737067200 | 8.1 | 0.11 | 1.38 | 8.0399999 | 8.1199999 | 8.03 | 6101 |
1736980800 | 7.99 | 0.15 | 1.91 | 7.93 | 8.05 | 7.93 | 4832 |
1736894400 | 7.84 | -0.1 | -1.26 | 7.78 | 7.99 | 7.77 | 4810 |
1736808000 | 7.94 | 0.12 | 1.53 | 8.11 | 8.11 | 7.75 | 8793 |
1736548800 | 7.82 | -0.2 | -2.49 | 8.0399999 | 8.06 | 7.82 | 6712 |
1736462400 | 8.02 | 0.09 | 1.13 | 7.9 | 8.03 | 7.9 | 5450 |
1736376000 | 7.93 | 0.06 | 0.76 | 8.01 | 8.07 | 7.91 | 6140 |
1736289600 | 7.87 | -0.02 | -0.25 | 7.9 | 7.99 | 7.76 | 1100 |
1736203200 | 7.89 | 0.02 | 0.25 | 7.84 | 7.99 | 7.84 | 7232 |
1735944000 | 7.87 | 0.18 | 2.34 | 7.71 | 7.87 | 7.71 | 700 |
1735857600 | 7.69 | -0.01 | -0.13 | 7.71 | 7.8 | 7.69 | 3457 |
1735684800 | 7.7 | 0.09 | 1.18 | 7.64 | 7.7 | 7.64 | 3808 |
1735598400 | 7.61 | -0.25 | -3.18 | 7.65 | 7.67 | 7.51 | 8132 |
1735339200 | 7.86 | -0.09 | -1.13 | 7.92 | 7.94 | 7.86 | 2159 |
1735069200 | 7.95 | -0.03 | -0.38 | 7.6 | 7.95 | 7.6 | 3426 |
1734993600 | 7.98 | 0.06 | 0.76 | 7.73 | 7.98 | 7.73 | 1210 |
1734734400 | 7.92 | 0.12 | 1.54 | 7.83 | 7.92 | 7.83 | 450 |
1734648000 | 7.8 | 0.02 | 0.26 | 7.73 | 7.8 | 7.63 | 6024 |
1734561600 | 7.78 | 0.05 | 0.65 | 7.51 | 7.87 | 7.51 | 11773 |
1734475200 | 7.73 | 0.06 | 0.78 | 7.66 | 7.76 | 7.58 | 7279 |
1734388800 | 7.67 | -0.19 | -2.42 | 7.81 | 7.81 | 7.65 | 9835 |
1734129600 | 7.86 | -0.02 | -0.25 | 7.9 | 7.9 | 7.69 | 14235 |
1734043200 | 7.88 | -0.07 | -0.88 | 7.97 | 7.97 | 7.82 | 4337 |
1733956800 | 7.95 | -0.08 | -1.00 | 7.52 | 8 | 7.52 | 11870 |
1733870400 | 8.03 | -0.15 | -1.83 | 8.16 | 8.16 | 7.99 | 9620 |
1733784000 | 8.18 | 0.01 | 0.12 | 8.19 | 8.23 | 8.13 | 7310 |
1733524800 | 8.17 | -0.04 | -0.49 | 8.1 | 8.2 | 8.02 | 9847 |
1733438400 | 8.21 | -0.01 | -0.12 | 8.22 | 8.22 | 8.05 | 2200 |
1733352000 | 8.22 | -0.15 | -1.79 | 8.36 | 8.36 | 8.22 | 2150 |
1733265600 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.4 | 8.3 | 1400 |
1733179200 | 8.38 | 0.1 | 1.21 | 8.26 | 8.38 | 8.26 | 2252 |
1732920000 | 8.28 | -0.07 | -0.84 | 8.2899999 | 8.3 | 8.15 | 2767 |
1732833600 | 8.35 | 0.07 | 0.85 | 8.4 | 8.4 | 8.32 | 600 |
1732747200 | 8.28 | 0.26 | 3.24 | 7.83 | 8.28 | 7.83 | 5457 |
1732660800 | 8.02 | -0.08 | -0.99 | 8.09 | 8.1 | 8.01 | 3413 |
1732574400 | 8.1 | -0.08 | -0.98 | 8.1199999 | 8.1199999 | 7.99 | 7111 |
1732315200 | 8.18 | 0.02 | 0.25 | 8.16 | 8.25 | 8.16 | 2872 |
1732228800 | 8.16 | -0.01 | -0.12 | 8.32 | 8.32 | 8.16 | 2594 |
1732142400 | 8.17 | -0.05 | -0.61 | 8.22 | 8.34 | 8.15 | 6179 |
1732056000 | 8.22 | -0.17 | -2.03 | 8.4 | 8.4 | 8.17 | 4599 |
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