Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.43 | 4.7149122807 | 9.12 | 9.65 | 9.04 | 11204 | 9.30311308 | DR |
4 | 0.12 | 1.27253446448 | 9.43 | 10.44 | 9.04 | 28038 | 9.67708362 | DR |
12 | -0.68 | -6.64711632454 | 10.23 | 10.72 | 8.69 | 58442 | 9.62280611 | DR |
26 | -3.82 | -28.5714285714 | 13.37 | 14.19 | 8.69 | 99870 | 12.21355183 | DR |
52 | -4.35 | -31.2949640288 | 13.9 | 14.9 | 8.69 | 112982 | 12.40298783 | DR |
156 | -4.35 | -31.2949640288 | 13.9 | 14.9 | 8.69 | 112982 | 12.40298783 | DR |
260 | -4.35 | -31.2949640288 | 13.9 | 14.9 | 8.69 | 112982 | 12.40298783 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739917740 | 9.55 | 0.02 | 0.21 | 9.55 | 9.65 | 9.38 | 13959 |
1739572020 | 9.53 | 0.29 | 3.11 | 9.48 | 9.61 | 9.3859999 | 10119 |
1739485320 | 9.243 | 0.08 | 0.91 | 9.09 | 9.45 | 9.09 | 10442 |
1739398920 | 9.16 | -0.16 | -1.72 | 9.249 | 9.34 | 9.0399999 | 12986 |
1739312940 | 9.32 | 0.04 | 0.43 | 9.1199999 | 9.32 | 9.1199999 | 11269 |
1739226000 | 9.28 | 0.1 | 1.09 | 9.33 | 9.39 | 9.07 | 38991 |
1738967160 | 9.18 | -0.3 | -3.16 | 9.2449999 | 9.28 | 9.11 | 39347 |
1738880400 | 9.48 | -0.06 | -0.63 | 9.5999 | 9.66 | 9.48 | 8783 |
1738794000 | 9.5399999 | 0.14 | 1.49 | 9.537 | 9.6 | 9.35 | 10409 |
1738708080 | 9.4 | -0.17 | -1.78 | 9.5099 | 9.6 | 9.4 | 15210 |
1738621740 | 9.57 | -0.43 | -4.30 | 9.63 | 9.65 | 9.44 | 13589 |
1738362000 | 10 | -0.36 | -3.47 | 10.21 | 10.21 | 9.9834 | 31232 |
1738276080 | 10.36 | 0.58 | 5.93 | 9.9 | 10.44 | 9.835 | 47031 |
1738189740 | 9.78 | 0 | 0.00 | 9.6201 | 9.78 | 9.52 | 63463 |
1738103280 | 9.78 | -0.17 | -1.71 | 9.72 | 9.98 | 9.56 | 19508 |
1738016820 | 9.95 | 0.09 | 0.91 | 9.68 | 9.95 | 9.68 | 50590 |
1737757440 | 9.86 | 0.11 | 1.13 | 9.76 | 9.86 | 9.63 | 16165 |
1737671220 | 9.75 | 0.08 | 0.83 | 9.52 | 9.75 | 9.52 | 35484 |
1737584640 | 9.67 | 0.13 | 1.36 | 9.58 | 9.68 | 9.56 | 30648 |
1737498540 | 9.5399999 | 0.11 | 1.17 | 9.43 | 9.5399999 | 9.32 | 67461 |
1737152880 | 9.43 | 0.16 | 1.73 | 9.21 | 9.43 | 9.21 | 36226 |
1737066420 | 9.27 | 0.36 | 4.04 | 9.03 | 9.27 | 9.03 | 50020 |
1736979720 | 8.91 | 0.21 | 2.41 | 8.71 | 8.98 | 8.69 | 19714 |
1736893380 | 8.7 | -0.25 | -2.79 | 8.86 | 8.86 | 8.7 | 136669 |
1736806800 | 8.95 | -0.18 | -1.97 | 8.918 | 8.95 | 8.85 | 96006 |
1736547720 | 9.13 | 0 | 0.00 | 9.09 | 9.13 | 8.95 | 96404 |
1736375340 | 9.13 | -0.17 | -1.83 | 9.01 | 9.5 | 9.01 | 83343 |
1736288940 | 9.3 | -0.04 | -0.43 | 9.395 | 9.7 | 9.24 | 18078 |
1736202360 | 9.34 | 0.04 | 0.38 | 9.404 | 9.52 | 9.13 | 94574 |
1735942980 | 9.305 | 0.14 | 1.47 | 9.27 | 9.35 | 9.23 | 26809 |
1735856700 | 9.17 | 0.06 | 0.71 | 9.5 | 9.5 | 9.17 | 70771 |
1735683960 | 9.105 | -0.02 | -0.16 | 9.122 | 9.24 | 8.97 | 19330 |
1735597740 | 9.1199999 | -0.12 | -1.30 | 9.13 | 9.32 | 8.92 | 46327 |
1735338000 | 9.24 | -0.02 | -0.22 | 9.155 | 9.24 | 9.05 | 31316 |
1735252020 | 9.26 | 0.25 | 2.77 | 9.105 | 9.26 | 9.09 | 39512 |
1735078200 | 9.01 | -0.04 | -0.44 | 9.02 | 9.48 | 9.01 | 7857 |
1734992400 | 9.05 | 0 | 0.00 | 9.08 | 9.15 | 8.86 | 77869 |
1734733200 | 9.05 | 0.03 | 0.33 | 8.78 | 9.1199999 | 8.78 | 205811 |
1734646800 | 9.02 | -0.11 | -1.20 | 8.91 | 9.1199999 | 8.91 | 70269 |
1734560940 | 9.13 | -0.26 | -2.77 | 9.425 | 9.45 | 9.13 | 44034 |
1734474360 | 9.39 | -0.26 | -2.69 | 9.678 | 9.71 | 9.39 | 60540 |
1734388140 | 9.65 | -0.25 | -2.53 | 9.77 | 9.7899999 | 9.6199999 | 185510 |
1734128940 | 9.9 | -0.06 | -0.60 | 9.8501 | 10.09 | 9.63 | 44531 |
1734042480 | 9.96 | 0.12 | 1.22 | 10.05 | 10.2 | 9.8699999 | 44664 |
1733955900 | 9.84 | -0.01 | -0.10 | 10.04 | 10.04 | 9.78 | 29174 |
1733869200 | 9.85 | -0.29 | -2.86 | 9.93 | 10.07 | 9.85 | 114093 |
1733782800 | 10.14 | 0.14 | 1.40 | 10.37 | 10.37 | 10 | 185026 |
1733523600 | 10 | -0.18 | -1.77 | 9.66 | 10.11 | 9.66 | 22947 |
1733437500 | 10.18 | -0.22 | -2.07 | 10.5845 | 10.5845 | 10.01 | 30519 |
1733350980 | 10.395 | -0.02 | -0.19 | 10.3 | 10.6 | 10.19 | 25845 |
1733264700 | 10.4153 | -0.06 | -0.62 | 10.34 | 10.72 | 10.28 | 101967 |
1733178180 | 10.48 | 0.09 | 0.87 | 10.49 | 10.68 | 10.37 | 57092 |
1732918200 | 10.39 | 0.03 | 0.29 | 10.3 | 10.465 | 10.3 | 80922 |
1732746540 | 10.36 | 0.1 | 0.97 | 10.47 | 10.53 | 10.21 | 340697 |
1732660140 | 10.26 | -0.11 | -1.06 | 10.23 | 10.4 | 10.12 | 28701 |
1732573560 | 10.37 | 0.32 | 3.18 | 10.37 | 10.46 | 10 | 86024 |
1732314000 | 10.05 | 0.15 | 1.52 | 9.94 | 10.11 | 9.94 | 42834 |
1732227900 | 9.9 | 0.08 | 0.81 | 9.7225 | 9.92 | 9.7225 | 31742 |
1732141740 | 9.82 | 0.07 | 0.72 | 9.76 | 9.82 | 9.71 | 21694 |
1732054800 | 9.75 | -0.22 | -2.19 | 9.68 | 9.882 | 9.68 | 36792 |
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