Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.94117647059 | 15.3 | 16.13 | 15.01 | 77699 | 15.98678256 | CS |
| 4 | 9.04 | 134.724292101 | 6.71 | 16.13 | 6.5 | 40241 | 14.36187332 | CS |
| 12 | 9.5 | 152 | 6.25 | 16.13 | 5.61 | 32962 | 10.03369684 | CS |
| 26 | 8.3875 | 113.921901528 | 7.3625 | 16.13 | 5.11 | 17227 | 9.85490558 | CS |
| 52 | 12.61 | 401.592356688 | 3.14 | 16.13 | 3.14 | 12933 | 8.56915408 | CS |
| 156 | 9.9 | 169.230769231 | 5.85 | 16.13 | 2.27 | 8562 | 6.40268308 | CS |
| 260 | -1.5 | -8.69565217391 | 17.25 | 20.3 | 2.27 | 8205 | 7.59574405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 15.75 | -0.05 | -0.32 | 15.75 | 15.75 | 15.75 | 1706 |
| 1732746540 | 15.8 | -0.19 | -1.19 | 15.99 | 15.99 | 15.8 | 3108 |
| 1732660140 | 15.99 | 0 | 0.00 | 15.5 | 15.99 | 15.4 | 9288 |
| 1732573560 | 15.99 | 0.84 | 5.54 | 15.3 | 16.129999 | 15.01 | 296692 |
| 1732314000 | 15.15 | 0.04 | 0.26 | 15.15 | 15.6 | 15.15 | 2095 |
| 1732227900 | 15.11 | 0.4 | 2.75 | 15 | 15.11 | 15 | 1906 |
| 1732141740 | 14.706 | -0.74 | -4.79 | 15.25 | 15.6175 | 14.6784 | 1628 |
| 1732054800 | 15.446 | 0.75 | 5.07 | 15 | 15.68 | 15 | 11473 |
| 1731968640 | 14.7 | 0.2 | 1.38 | 14.875 | 15 | 14.7 | 86230 |
| 1731709260 | 14.5 | -0.06 | -0.41 | 14.99 | 14.99 | 14.5 | 47012 |
| 1731622800 | 14.56 | -0.04 | -0.27 | 14.84 | 14.84 | 14.5 | 12322 |
| 1731536760 | 14.6 | 0 | 0.00 | 14.42 | 14.6 | 14.42 | 53500 |
| 1731450480 | 14.6 | 0.35 | 2.46 | 14.5 | 14.65 | 14.4208 | 75259 |
| 1731363600 | 14.25 | 0.7 | 5.17 | 13.88 | 14.31 | 13.88 | 52682 |
| 1731104400 | 13.55 | 0.23 | 1.73 | 13.15 | 13.595 | 13.027 | 5886 |
| 1731018540 | 13.32 | 0.97 | 7.85 | 11.25 | 13.56 | 11.25 | 12454 |
| 1730931600 | 12.35 | 5.39 | 77.44 | 11.04 | 12.36 | 10 | 20946 |
| 1730845680 | 6.96 | 0.46 | 7.08 | 6.86 | 7.1 | 6.86 | 63949 |
| 1730759160 | 6.5 | -0.2 | -2.99 | 6.71 | 6.71 | 6.5 | 6450 |
| 1730496420 | 6.7 | -0.45 | -6.29 | 6.796 | 6.796 | 6.7 | 1100 |
| 1730409780 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 180 |
| 1730323500 | 7.15 | -0.09 | -1.24 | 6.51 | 7.56 | 6.51 | 939 |
| 1730237280 | 7.24 | -0.07 | -1.02 | 7.1 | 7.25 | 7.1 | 2530 |
| 1730150880 | 7.3148 | -0.29 | -3.75 | 7.45 | 7.45 | 7.1866 | 3718 |
| 1729891500 | 7.6 | 0.12 | 1.64 | 7.6 | 7.6 | 7.6 | 183 |
| 1729805160 | 7.4775 | 0.03 | 0.37 | 7.4775 | 7.4775 | 7.4775 | 101 |
| 1729718700 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1729632300 | 7.45 | 0.03 | 0.44 | 7.21 | 7.5375 | 7.21 | 260877 |
| 1729545600 | 7.4175 | -0.01 | -0.17 | 7.42 | 7.42 | 7.4175 | 202 |
| 1729286400 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1729200000 | 7.43 | 0.38 | 5.39 | 7.075 | 7.43 | 7.05 | 21150 |
| 1729113960 | 7.05 | 0.01 | 0.14 | 7.15 | 7.15 | 7.05 | 7601 |
| 1729027680 | 7.04 | 0 | 0.00 | 6.9752 | 7.04 | 6.9752 | 700 |
| 1728941220 | 7.04 | 0.24 | 3.53 | 6.8 | 7.04 | 6.8 | 600 |
| 1728681900 | 6.8 | 0.25 | 3.82 | 6.65 | 6.8 | 6.65 | 3350 |
| 1728595560 | 6.55 | 0.37 | 5.99 | 6.2 | 6.8 | 6.2 | 24286 |
| 1728508800 | 6.18 | 0.08 | 1.31 | 6.15 | 6.18 | 5.95 | 3270 |
| 1728422580 | 6.1 | -0.04 | -0.65 | 6.15 | 6.15 | 6.1 | 500 |
| 1728336000 | 6.1398 | 0.05 | 0.90 | 6.04 | 6.16 | 6.04 | 402005 |
| 1728077220 | 6.085 | 0.04 | 0.58 | 6.085 | 6.085 | 6.085 | 390 |
| 1727990400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727904000 | 6.05 | -0.16 | -2.58 | 5.95 | 6.1 | 5.95 | 4800 |
| 1727817600 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1727731200 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1727472000 | 6.21 | 0.14 | 2.32 | 6.2 | 6.21 | 6.01 | 566 |
| 1727386200 | 6.069 | 0 | 0.00 | 6.069 | 6.069 | 6.069 | 14 |
| 1727299200 | 6.069 | 0.07 | 1.15 | 6.13 | 6.13 | 6 | 18329 |
| 1727212800 | 6 | -0.1 | -1.64 | 6.062 | 6.11 | 6 | 2815 |
| 1727126940 | 6.1 | -0.01 | -0.16 | 6.04 | 6.1 | 6 | 159921 |
| 1726867200 | 6.11 | 0.05 | 0.79 | 5.96 | 6.11 | 5.96 | 1950 |
| 1726781220 | 6.0622 | -0.04 | -0.62 | 6.1 | 6.1 | 6.058 | 2500 |
| 1726694520 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726608120 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726521720 | 6.1 | -0.01 | -0.16 | 6.2 | 6.2 | 6.1 | 310 |
| 1726262940 | 6.11 | 0.11 | 1.83 | 6.115 | 6.16 | 6.11 | 4200 |
| 1726176540 | 6 | 0.1 | 1.69 | 6.168 | 6.168 | 6 | 1748 |
| 1726090140 | 5.9 | -0.69 | -10.47 | 6.25 | 6.25 | 5.61 | 13900 |
| 1726003500 | 6.59 | 0.28 | 4.51 | 6.5 | 6.59 | 6.5 | 1200 |
| 1725917160 | 6.3055 | 0.06 | 0.89 | 6.25 | 6.4 | 6 | 3491 |
| 1725658020 | 6.25 | 0.51 | 8.79 | 5.55 | 6.25 | 5.55 | 6605 |
| 1725571440 | 5.745 | 0.15 | 2.59 | 5.8 | 5.8 | 5.55 | 690 |
| 1725485280 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1725398880 | 5.6 | -0.2 | -3.45 | 5.6 | 5.6 | 5.6 | 374 |
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
