Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.11 | -7.63888888889 | 1.44 | 1.45 | 1.33 | 4065 | 1.39093956 | CS |
4 | -0.21 | -13.6363636364 | 1.54 | 1.55 | 1.33 | 6030 | 1.48209505 | CS |
12 | -0.03 | -2.20588235294 | 1.36 | 1.65 | 1.26 | 4528 | 1.44068643 | CS |
26 | -0.22 | -14.1935483871 | 1.55 | 1.65 | 1.12 | 4933 | 1.45663988 | CS |
52 | 0.67055 | 101.683220866 | 0.65945 | 1.67 | 0.65 | 5288 | 1.30044049 | CS |
156 | 0.5121 | 62.6115662061 | 0.8179 | 1.67 | 0.434 | 8627 | 0.82554125 | CS |
260 | 0.594005 | 80.7077493733 | 0.735995 | 1.745 | 0.325 | 19896 | 0.82198357 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740695340 | 1.33 | -0.03 | -1.85 | 1.34 | 1.34 | 1.33 | 301 |
1740608400 | 1.355 | -0 | -0.04 | 1.345 | 1.3698999 | 1.345 | 7732 |
1740522480 | 1.3556 | -0.08 | -5.57 | 1.45 | 1.45 | 1.35 | 3500 |
1740435600 | 1.4355 | -0 | -0.10 | 1.43 | 1.445 | 1.43 | 4163 |
1740176400 | 1.437 | 0.01 | 0.49 | 1.4335 | 1.4378 | 1.43 | 3346 |
1740090480 | 1.43 | 0 | 0.00 | 1.44 | 1.44 | 1.43 | 1586 |
1740003960 | 1.43 | -0.07 | -4.67 | 1.5 | 1.5 | 1.43 | 4770 |
1739917740 | 1.5 | -0.01 | -0.66 | 1.5207 | 1.5207 | 1.5 | 6325 |
1739572020 | 1.51 | 0 | 0.20 | 1.5155 | 1.5155 | 1.5 | 8069 |
1739485320 | 1.5069999 | -0 | -0.20 | 1.4966 | 1.5069999 | 1.4966 | 1150 |
1739398920 | 1.51 | 0.02 | 1.68 | 1.51 | 1.52 | 1.5049999 | 13400 |
1739312400 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
1739226000 | 1.485 | 0.01 | 0.34 | 1.485 | 1.485 | 1.485 | 5000 |
1738967160 | 1.48 | 0.02 | 1.30 | 1.49 | 1.49 | 1.48 | 5000 |
1738880400 | 1.461 | 0 | 0.00 | 1.461 | 1.461 | 1.461 | 0 |
1738794000 | 1.461 | -0.09 | -5.74 | 1.461 | 1.461 | 1.461 | 310 |
1738708080 | 1.55 | 0.02 | 1.31 | 1.54 | 1.55 | 1.52 | 20071 |
1738621740 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1738362540 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1738276140 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
1738189740 | 1.53 | -0.02 | -0.97 | 1.53 | 1.53 | 1.53 | 100 |
1738103040 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
1738016640 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
1737757440 | 1.545 | -0.06 | -3.65 | 1.545 | 1.545 | 1.545 | 1000 |
1737671280 | 1.6035 | 0 | 0.00 | 1.6035 | 1.6035 | 1.6035 | 0 |
1737584880 | 1.6035 | 0 | 0.00 | 1.6035 | 1.6035 | 1.6035 | 0 |
1737498480 | 1.6035 | 0 | 0.00 | 1.6035 | 1.6035 | 1.6035 | 0 |
1737152880 | 1.6035 | -0.01 | -0.40 | 1.58 | 1.6035 | 1.58 | 2438 |
1737066420 | 1.61 | -0.04 | -2.42 | 1.635 | 1.635 | 1.61 | 2850 |
1736979780 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1736893380 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 1432 |
1736806800 | 1.6 | 0.08 | 5.26 | 1.6 | 1.6 | 1.6 | 1800 |
1736547720 | 1.52 | 0.12 | 8.57 | 1.46 | 1.54 | 1.46 | 4044 |
1736375340 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4 | 1.4 | 100 |
1736288940 | 1.43 | 0.03 | 2.14 | 1.43 | 1.43 | 1.42 | 9000 |
1736202360 | 1.4 | 0.01 | 0.72 | 1.41 | 1.41 | 1.4 | 5600 |
1735942980 | 1.3899999 | 0.06 | 4.51 | 1.3899999 | 1.3899999 | 1.3899999 | 500 |
1735856400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
1735683600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
1735597200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
1735338000 | 1.33 | 0.04 | 2.70 | 1.2901 | 1.33 | 1.29 | 699 |
1735252020 | 1.295 | -0.03 | -1.89 | 1.26 | 1.295 | 1.26 | 1115 |
1735078800 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
1734992400 | 1.32 | 0.03 | 2.33 | 1.3 | 1.33 | 1.3 | 5200 |
1734733200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 100 |
1734647340 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
1734560940 | 1.29 | -0.03 | -2.27 | 1.3265 | 1.3265 | 1.29 | 8474 |
1734474360 | 1.32 | -0.03 | -2.22 | 1.35 | 1.35 | 1.32 | 10525 |
1734388140 | 1.35 | -0.07 | -4.93 | 1.35 | 1.395 | 1.35 | 6840 |
1734128880 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
1734042480 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 236 |
1733955900 | 1.42 | 0.02 | 1.43 | 1.41 | 1.42 | 1.41 | 4300 |
1733869200 | 1.4 | 0 | 0.00 | 1.44 | 1.49 | 1.4 | 6430 |
1733782800 | 1.4 | 0.04 | 2.94 | 1.26 | 1.4 | 1.26 | 4900 |
1733523900 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
1733437500 | 1.36 | -0.01 | -0.73 | 1.36 | 1.374 | 1.36 | 5424 |
1733350980 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.37 | 500 |
1733264700 | 1.36 | -0.03 | -2.16 | 1.381 | 1.3825 | 1.36 | 15800 |
1733178180 | 1.3899999 | -0.03 | -2.11 | 1.381 | 1.3899999 | 1.381 | 948 |
1732918200 | 1.42 | -0.01 | -0.70 | 1.365 | 1.42 | 1.365 | 9150 |
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