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 | 0.074 | 1.231281198 | 6.01 | 6.44 | 5.71 | 694611 | 6.12335852 | CS |
| 4 | -5.581 | -47.8439777111 | 11.665 | 13.04 | 4.79 | 984369 | 7.58349116 | CS |
| 12 | -3.676 | -37.6639344262 | 9.76 | 13.78 | 4.79 | 552937 | 9.31027583 | CS |
| 26 | -4.366 | -41.7799043062 | 10.45 | 13.78 | 4.79 | 437302 | 9.39931198 | CS |
| 52 | 0.504 | 9.03225806452 | 5.58 | 14.5 | 4.75 | 503619 | 9.58292518 | CS |
| 156 | -23.116 | -79.1643835616 | 29.2 | 29.57 | 3.42 | 410887 | 10.50163647 | CS |
| 260 | -5.956 | -49.4684385382 | 12.04 | 53.73 | 3.42 | 392648 | 16.70382139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 5.92 | -0.15 | -2.47 | 6 | 6.18 | 5.75 | 597196 |
| 1732573560 | 6.07 | 0.08 | 1.34 | 6.09 | 6.12 | 5.85 | 420960 |
| 1732314000 | 5.99 | -0.13 | -2.12 | 6.15 | 6.24 | 5.84 | 711740 |
| 1732227900 | 6.12 | -0.19 | -3.01 | 6.415 | 6.44 | 5.97 | 475886 |
| 1732141740 | 6.3099999 | 0.08 | 1.28 | 6.01 | 6.37 | 6.01 | 1283506 |
| 1732054800 | 6.23 | -0.26 | -4.01 | 6.41 | 6.5075 | 6.0265 | 445030 |
| 1731968640 | 6.49 | -0.31 | -4.56 | 6.5199999 | 6.87 | 4.79 | 620730 |
| 1731709260 | 6.8 | 0.23 | 3.50 | 6.91 | 6.91 | 6.4 | 335734 |
| 1731622800 | 6.57 | -0.44 | -6.28 | 7.1 | 7.11 | 6.47 | 609510 |
| 1731536760 | 7.01 | 0.53 | 8.18 | 6.55 | 7.21 | 6.01 | 776911 |
| 1731450480 | 6.48 | 0.92 | 16.55 | 5.57 | 6.5857 | 5.5199999 | 1325324 |
| 1731363600 | 5.5599999 | -1.46 | -20.80 | 7.05 | 7.11 | 5.5199999 | 2179451 |
| 1731104400 | 7.02 | -0.75 | -9.65 | 7.9 | 7.9 | 6.79 | 1144417 |
| 1731018540 | 7.77 | 0.57 | 7.92 | 7.35 | 7.88 | 7.21 | 1056905 |
| 1730931600 | 7.2 | -4.45 | -38.20 | 5.18 | 11.035 | 5.15 | 4144344 |
| 1730845680 | 11.65 | -1.05 | -8.27 | 12.8 | 12.85 | 11.51 | 1579955 |
| 1730759160 | 12.7 | 0.42 | 3.44 | 12.88 | 13.04 | 12.3839 | 857824 |
| 1730496420 | 12.2772 | 0.78 | 6.76 | 11.83 | 12.29 | 11.5 | 360975 |
| 1730409780 | 11.5 | -0.08 | -0.69 | 11.58 | 11.94 | 11.44 | 327494 |
| 1730323500 | 11.58 | 0.08 | 0.70 | 11.665 | 12.175 | 11.46 | 449717 |
| 1730237280 | 11.5 | -1.55 | -11.88 | 12.98 | 13.0665 | 11.37 | 1006128 |
| 1730150880 | 13.05 | -0.29 | -2.17 | 13.425 | 13.49 | 13 | 466718 |
| 1729891500 | 13.34 | 0.21 | 1.61 | 13.15 | 13.43 | 13.01 | 311172 |
| 1729805160 | 13.1285 | -0.47 | -3.47 | 13.78 | 13.78 | 12.96 | 485124 |
| 1729718940 | 13.6 | 0.3 | 2.26 | 13.6 | 13.69 | 13.13 | 464226 |
| 1729632300 | 13.3 | 0.93 | 7.47 | 12.36 | 13.77 | 12.27 | 899052 |
| 1729545600 | 12.375 | -0.11 | -0.84 | 12.5 | 12.6 | 12.3 | 265555 |
| 1729286400 | 12.48 | 0.13 | 1.05 | 12.335 | 12.5 | 12.26 | 231342 |
| 1729200000 | 12.35 | 0.32 | 2.66 | 11.81 | 12.35 | 11.81 | 318811 |
| 1729113960 | 12.03 | 0.1 | 0.84 | 11.9 | 12.09 | 11.89 | 194557 |
| 1729027680 | 11.93 | -0.12 | -1.00 | 12.05 | 12.1 | 11.75 | 212864 |
| 1728941220 | 12.05 | 0.33 | 2.79 | 11.7 | 12.07 | 11.7 | 167096 |
| 1728681900 | 11.7228 | 0.02 | 0.19 | 11.8 | 11.82 | 11.6 | 172264 |
| 1728595560 | 11.7 | -0.05 | -0.43 | 11.53 | 11.83 | 11.53 | 136820 |
| 1728508800 | 11.75 | 0.01 | 0.09 | 11.75 | 11.75 | 11.4501 | 251582 |
| 1728422580 | 11.74 | 0.09 | 0.77 | 11.535 | 11.89 | 11.33 | 441767 |
| 1728336000 | 11.65 | -0.5 | -4.12 | 12.11 | 12.15 | 11.6 | 298653 |
| 1728077220 | 12.15 | 0.05 | 0.45 | 11.8 | 12.25 | 11.8 | 203520 |
| 1727990760 | 12.095 | 0.19 | 1.55 | 11.91 | 12.095 | 11.815 | 139433 |
| 1727904000 | 11.91 | -0.09 | -0.75 | 12 | 12.02 | 11.799 | 318646 |
| 1727818140 | 12 | -0.2 | -1.64 | 12.14 | 12.25 | 11.88 | 293692 |
| 1727731380 | 12.2 | 0.35 | 2.95 | 11.92 | 12.34 | 11.84 | 304803 |
| 1727472000 | 11.85 | -0.15 | -1.25 | 11.94 | 12.17 | 11.7881 | 233335 |
| 1727386200 | 12 | 0.04 | 0.33 | 11.96 | 12 | 11.65 | 332709 |
| 1727299200 | 11.96 | -0.02 | -0.17 | 11.98 | 12.0062 | 11.8 | 203710 |
| 1727212800 | 11.98 | 0.44 | 3.81 | 11.57 | 12.24 | 11.4 | 616985 |
| 1727126940 | 11.54 | 0.5 | 4.53 | 11.1 | 11.6 | 11.03 | 258318 |
| 1726867200 | 11.04 | -0.22 | -1.95 | 11.27 | 11.27 | 10.96 | 300585 |
| 1726781220 | 11.26 | 0.09 | 0.81 | 11 | 11.39 | 10.92 | 210203 |
| 1726694460 | 11.17 | -0.07 | -0.62 | 11.23 | 11.4 | 10.98 | 376694 |
| 1726608240 | 11.24 | -0.08 | -0.71 | 11.38 | 11.4 | 11.04 | 372501 |
| 1726521720 | 11.32 | 0.25 | 2.26 | 11.065 | 11.435 | 11 | 295028 |
| 1726262940 | 11.07 | 0.02 | 0.18 | 10.97089 | 11.1 | 10.95 | 143930 |
| 1726176540 | 11.05 | 0.18 | 1.66 | 10.89 | 11.17 | 10.8 | 202078 |
| 1726090140 | 10.87 | -0.1 | -0.91 | 10.74 | 10.97 | 10.71 | 268013 |
| 1726003500 | 10.97 | -0.2 | -1.79 | 11.05 | 11.25 | 10.71 | 343381 |
| 1725917160 | 11.17 | 1.46 | 15.04 | 10.14 | 11.24 | 9.71 | 775530 |
| 1725658020 | 9.71 | -0.24 | -2.41 | 9.885 | 10.02 | 9.7 | 180884 |
| 1725571440 | 9.95 | 0.2 | 2.05 | 9.69 | 10.006052 | 9.55 | 301518 |
| 1725485040 | 9.75 | 0.35 | 3.72 | 9.76 | 9.9 | 9.57 | 489604 |
| 1725398880 | 9.4 | 0.7 | 8.05 | 9.1199999 | 9.4 | 8.73 | 708105 |
| 1725053340 | 8.7 | 0.2 | 2.30 | 8.51 | 8.9 | 8.51 | 268341 |
| 1724966400 | 8.5042 | -0.04 | -0.42 | 8.5 | 8.66 | 8.43 | 366025 |
| 1724880360 | 8.5399999 | -0.09 | -1.04 | 8.56 | 8.9 | 8.43 | 458036 |
| 1724794080 | 8.63 | -0.95 | -9.92 | 8.94 | 9.5 | 8.53 | 1235899 |
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
