Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.541516245487 | 5.54 | 5.55 | 5.22 | 4475 | 5.38318436 | CS |
| 4 | -0.2 | -3.50262697023 | 5.71 | 5.85 | 5.22 | 5311 | 5.50214435 | CS |
| 12 | -0.42 | -7.0826306914 | 5.93 | 5.97 | 5.22 | 5972 | 5.65362009 | CS |
| 26 | -1.15 | -17.2672672673 | 6.66 | 7.15 | 5.22 | 8657 | 6.06072585 | CS |
| 52 | -5.39 | -49.4495412844 | 10.9 | 18 | 5.22 | 13189 | 9.35375186 | CS |
| 156 | -10.4 | -65.3676932747 | 15.91 | 19.5 | 5.22 | 6146 | 10.35869105 | CS |
| 260 | -12.6 | -69.5748205411 | 18.11 | 19.5 | 5.22 | 6023 | 10.96927606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 5.51 | 0.06 | 1.10 | 5.45 | 5.55 | 5.45 | 11600 |
| 1732310940 | 5.45 | 0.03 | 0.55 | 5.4 | 5.54 | 5.22 | 3600 |
| 1732224600 | 5.42 | 0.06 | 1.12 | 5.39 | 5.48 | 5.36 | 2700 |
| 1732051800 | 5.36 | 0.01 | 0.19 | 5.4 | 5.5199999 | 5.26 | 4500 |
| 1731965340 | 5.35 | 0.09 | 1.71 | 5.54 | 5.54 | 5.25 | 7100 |
| 1731619800 | 5.26 | -0.22 | -4.01 | 5.45 | 5.5 | 5.26 | 11000 |
| 1731533400 | 5.48 | -0.06 | -1.08 | 5.55 | 5.55 | 5.47 | 2000 |
| 1731446940 | 5.54 | 0.02 | 0.36 | 5.54 | 5.58 | 5.43 | 10200 |
| 1731360540 | 5.5199999 | -0.01 | -0.18 | 5.71 | 5.71 | 5.5199999 | 3500 |
| 1731101400 | 5.53 | 0.07 | 1.28 | 5.72 | 5.72 | 5.48 | 5600 |
| 1731014940 | 5.46 | -0.13 | -2.33 | 5.59 | 5.74 | 5.46 | 7300 |
| 1730928600 | 5.59 | -0.1 | -1.76 | 5.69 | 5.69 | 5.51 | 8900 |
| 1730842200 | 5.69 | 0.09 | 1.61 | 5.61 | 5.69 | 5.61 | 800 |
| 1730755800 | 5.6 | -0.1 | -1.75 | 5.7 | 5.85 | 5.55 | 8700 |
| 1730496600 | 5.7 | 0.13 | 2.33 | 5.64 | 5.75 | 5.58 | 5500 |
| 1730410200 | 5.57 | -0.01 | -0.18 | 5.58 | 5.65 | 5.57 | 1300 |
| 1730323800 | 5.58 | -0.1 | -1.76 | 5.63 | 5.63 | 5.54 | 6800 |
| 1730237340 | 5.68 | 0.01 | 0.18 | 5.54 | 5.74 | 5.54 | 2700 |
| 1730151000 | 5.67 | 0 | 0.00 | 5.71 | 5.75 | 5.55 | 3400 |
| 1729891800 | 5.67 | -0.08 | -1.39 | 5.75 | 5.75 | 5.63 | 6500 |
| 1729805400 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.5599999 | 12000 |
| 1729719000 | 5.69 | -0.07 | -1.22 | 5.74 | 5.76 | 5.5199999 | 2400 |
| 1729632600 | 5.76 | 0.01 | 0.17 | 5.75 | 5.7699999 | 5.58 | 5000 |
| 1729546140 | 5.75 | 0.2 | 3.60 | 5.51 | 5.75 | 5.51 | 2300 |
| 1729287000 | 5.55 | -0.08 | -1.42 | 5.64 | 5.64 | 5.55 | 4000 |
| 1729200540 | 5.63 | 0.01 | 0.18 | 5.63 | 5.64 | 5.58 | 1100 |
| 1729114140 | 5.62 | 0.09 | 1.63 | 5.6 | 5.62 | 5.55 | 3700 |
| 1729027740 | 5.53 | 0.08 | 1.47 | 5.5 | 5.65 | 5.5 | 3500 |
| 1728941340 | 5.45 | -0.08 | -1.45 | 5.55 | 5.55 | 5.45 | 7000 |
| 1728682200 | 5.53 | 0.02 | 0.36 | 5.53 | 5.53 | 5.5 | 1300 |
| 1728595740 | 5.51 | -0.04 | -0.72 | 5.5199999 | 5.55 | 5.49 | 6300 |
| 1728509400 | 5.55 | 0.02 | 0.36 | 5.71 | 5.71 | 5.5 | 5300 |
| 1728422940 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.62 | 5.5199999 | 5800 |
| 1728336600 | 5.5199999 | -0.15 | -2.65 | 5.61 | 5.72 | 5.5199999 | 22100 |
| 1728077400 | 5.67 | 0.04 | 0.71 | 5.73 | 5.73 | 5.61 | 2600 |
| 1727991000 | 5.63 | -0.04 | -0.71 | 5.7 | 5.73 | 5.6 | 12100 |
| 1727904540 | 5.67 | -0.05 | -0.87 | 5.7 | 5.73 | 5.62 | 5300 |
| 1727818200 | 5.72 | -0.01 | -0.17 | 5.72 | 5.72 | 5.62 | 9600 |
| 1727731800 | 5.73 | 0.02 | 0.35 | 5.7699999 | 5.78 | 5.71 | 5100 |
| 1727472600 | 5.71 | -0.01 | -0.17 | 5.73 | 5.76 | 5.71 | 2000 |
| 1727386140 | 5.72 | 0.03 | 0.53 | 5.69 | 5.74 | 5.69 | 2500 |
| 1727299740 | 5.69 | -0.01 | -0.18 | 5.7 | 5.74 | 5.69 | 1400 |
| 1727213400 | 5.7 | -0.08 | -1.38 | 5.78 | 5.78 | 5.7 | 11900 |
| 1727127000 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.74 | 2000 |
| 1726867800 | 5.78 | 0 | 0.00 | 5.79 | 5.79 | 5.74 | 3700 |
| 1726781400 | 5.78 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 3800 |
| 1726695000 | 5.78 | 0 | 0.00 | 5.82 | 5.82 | 5.78 | 18300 |
| 1726608600 | 5.78 | -0.04 | -0.69 | 5.82 | 5.83 | 5.78 | 11000 |
| 1726522200 | 5.82 | -0.06 | -1.02 | 5.84 | 5.84 | 5.8099999 | 3900 |
| 1726263000 | 5.88 | -0.01 | -0.17 | 5.93 | 5.93 | 5.8099999 | 13500 |
| 1726176540 | 5.89 | 0.05 | 0.86 | 5.9 | 5.9 | 5.8 | 2000 |
| 1726090140 | 5.84 | -0.01 | -0.17 | 5.9 | 5.9 | 5.8 | 4900 |
| 1726003740 | 5.85 | -0.01 | -0.17 | 5.93 | 5.93 | 5.78 | 3100 |
| 1725917400 | 5.86 | 0.02 | 0.34 | 5.86 | 5.9 | 5.86 | 4300 |
| 1725658200 | 5.84 | 0.06 | 1.04 | 5.76 | 5.9 | 5.73 | 14100 |
| 1725571800 | 5.78 | -0.08 | -1.37 | 5.86 | 5.94 | 5.78 | 11700 |
| 1725485400 | 5.86 | 0.01 | 0.17 | 5.86 | 5.88 | 5.85 | 4500 |
| 1725399000 | 5.85 | 0 | 0.00 | 5.79 | 5.97 | 5.76 | 4700 |
| 1725312600 | 5.85 | -0.03 | -0.51 | 5.93 | 5.93 | 5.7699999 | 4500 |
| 1725053400 | 5.88 | -0.01 | -0.17 | 5.82 | 5.95 | 5.7 | 6600 |
| 1724967000 | 5.89 | -0.04 | -0.67 | 5.97 | 5.97 | 5.88 | 2500 |
| 1724880600 | 5.93 | 0.04 | 0.68 | 5.89 | 5.95 | 5.89 | 1000 |
| 1724794140 | 5.89 | 0.01 | 0.17 | 5.95 | 5.95 | 5.89 | 11900 |
| 1724707740 | 5.88 | -0.02 | -0.34 | 5.88 | 5.93 | 5.87 | 6500 |
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
