Source Physical Market PLC (8PSB)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 28.2379 | 0.53 | 1.91 | 27.5654 | 28.3186 | 27.5654 | 1332 |
| 1731705960 | 27.71 | -0.17 | -0.60 | 27.6003 | 27.71 | 27.3242 | 280 |
| 1731619560 | 27.8773 | 0.44 | 1.62 | 27.2403 | 27.8773 | 26.9723 | 3610 |
| 1731533160 | 27.4336 | -0.34 | -1.22 | 27.9375 | 27.9375 | 27.4336 | 882 |
| 1731446820 | 27.7723 | 0.47 | 1.73 | 27.4504 | 27.7723 | 27.2343 | 877 |
| 1731360420 | 27.3 | -0.82 | -2.92 | 28.1479 | 28.1639 | 27.2286 | 5799 |
| 1731101220 | 28.1214 | -0.38 | -1.33 | 28.1065 | 28.1214 | 27.8779 | 1157 |
| 1731014760 | 28.5 | 0.33 | 1.19 | 27.6759 | 28.5 | 27.57 | 7954 |
| 1730928360 | 28.1658 | -0.58 | -2.01 | 28.0021 | 28.858 | 27.5878 | 4129 |
| 1730841960 | 28.7439 | 0.05 | 0.16 | 28.545 | 28.7944 | 28.5061 | 567 |
| 1730755560 | 28.6967 | -0.07 | -0.23 | 28.9431 | 28.9431 | 28.4761 | 1164 |
| 1730496360 | 28.7631 | 0.11 | 0.38 | 28.8999 | 29.0739 | 28.4166 | 1424 |
| 1730409960 | 28.6539 | -1.16 | -3.89 | 29.5162 | 29.5401 | 28.6539 | 3573 |
| 1730323560 | 29.8139 | -0.79 | -2.57 | 30.482 | 30.482 | 29.6919 | 1142 |
| 1730237160 | 30.6 | 0.68 | 2.27 | 30 | 30.6 | 29.9747 | 957 |
| 1730150760 | 29.9197 | 0.02 | 0.07 | 29.9248 | 29.9739 | 29.5359 | 1356 |
| 1729888020 | 29.9 | 0.24 | 0.81 | 29.57 | 30.0287 | 29.257 | 3150 |
| 1729801560 | 29.66 | -0.3 | -1.01 | 30.1854 | 30.3559 | 29.59 | 2143 |
| 1729715160 | 29.9635 | -0.93 | -3.01 | 30.5734 | 30.8681 | 29.5838 | 6166 |
| 1729628760 | 30.8944 | 0.96 | 3.21 | 30.1787 | 30.9626 | 30 | 1150 |
| 1729542360 | 29.9345 | 0.18 | 0.60 | 29.9139 | 30.1019 | 29.6837 | 7829 |
| 1729283160 | 29.7555 | 1.72 | 6.15 | 28.2217 | 29.7555 | 28.2 | 1906 |
| 1729196760 | 28.0322 | 0.1 | 0.34 | 27.9988 | 28.25 | 27.9539 | 879 |
| 1729110360 | 27.9359 | 0.15 | 0.56 | 28.0237 | 28.2104 | 27.82 | 850 |
| 1729023960 | 27.7817 | 0.32 | 1.17 | 27.3079 | 27.7817 | 27.1979 | 1335 |
| 1728937620 | 27.4594 | -0.19 | -0.69 | 27.7547 | 27.7547 | 27.2744 | 1647 |
| 1728678360 | 27.6506 | 0.93 | 3.49 | 27.3673 | 27.6506 | 27.2152 | 1265 |
| 1728591960 | 26.7179 | -0.03 | -0.11 | 26.5748 | 26.7179 | 26.5748 | 536 |
| 1728505560 | 26.7475 | 0.17 | 0.66 | 26.6582 | 26.7475 | 26.6582 | 11 |
| 1728419160 | 26.5733 | -0.89 | -3.23 | 27.5403 | 27.5403 | 26.3859 | 3359 |
| 1728332760 | 27.4599 | -0.7 | -2.48 | 27.8578 | 27.8578 | 27.4599 | 402 |
| 1728073560 | 28.1585 | 0.35 | 1.25 | 27.74 | 28.2815 | 27.7241 | 2087 |
| 1727987220 | 27.8115 | 0.01 | 0.03 | 27.2301 | 27.8115 | 27.2301 | 632 |
| 1727900820 | 27.8041 | 0.43 | 1.55 | 27.1409 | 27.8041 | 27.1409 | 1952 |
| 1727814420 | 27.3788 | 0.49 | 1.82 | 27 | 27.4059 | 26.9156 | 871 |
| 1727728020 | 26.8881 | -0.14 | -0.50 | 26.9059 | 26.9059 | 26.5 | 2055 |
| 1727468760 | 27.0235 | -0.22 | -0.83 | 27.25 | 27.5458 | 27.0235 | 739 |
| 1727382360 | 27.2483 | -0.15 | -0.55 | 27.2616 | 27.8459 | 27.2444 | 1561 |
| 1727295960 | 27.4 | -0.09 | -0.33 | 27.0702 | 27.4 | 27.0702 | 2311 |
| 1727209560 | 27.4913 | 1.02 | 3.86 | 26.5418 | 27.4913 | 26.4421 | 394 |
| 1727123160 | 26.4696 | -0.15 | -0.57 | 26.6823 | 26.6823 | 26.2279 | 527 |
| 1726864020 | 26.6216 | 0.15 | 0.55 | 26.76 | 26.76 | 26.6216 | 760 |
| 1726777560 | 26.4763 | 0.57 | 2.22 | 26.7053 | 26.7319 | 26.4763 | 314 |
| 1726691220 | 25.9021 | -0.53 | -2.00 | 26.2621 | 26.2782 | 25.6492 | 2361 |
| 1726604760 | 26.43 | -0.15 | -0.55 | 26.4843 | 26.5098 | 26.2204 | 1472 |
| 1726518420 | 26.5763 | 0.08 | 0.30 | 26.8818 | 26.8818 | 26.3761 | 1594 |
| 1726259160 | 26.4957 | 0.81 | 3.15 | 25.9364 | 26.52 | 25.9 | 219 |
| 1726172760 | 25.6873 | 0.75 | 3.01 | 24.9568 | 25.8909 | 24.9568 | 1324 |
| 1726086360 | 24.9359 | 0.42 | 1.70 | 24.8 | 24.9359 | 24.8 | 218 |
| 1725999960 | 24.518 | -0.09 | -0.36 | 24.6041 | 24.6553 | 24.518 | 162 |
| 1725913620 | 24.607 | 0.61 | 2.53 | 24.2759 | 24.607 | 24.2679 | 1770 |
| 1725654360 | 23.9995 | -0.84 | -3.36 | 24.6828 | 24.8179 | 23.7911 | 860 |
| 1725567960 | 24.835 | 0.37 | 1.50 | 24.6157 | 24.9079 | 24.6157 | 1041 |
| 1725481560 | 24.4675 | -0.1 | -0.41 | 24.2798 | 24.4675 | 24.2798 | 1380 |
| 1725395160 | 24.5678 | 0.07 | 0.28 | 24.6024 | 24.6024 | 24.5678 | 82 |
| 1725308760 | 24.4984 | -0.7 | -2.78 | 24.6736 | 24.7319 | 24.4697 | 826 |
| 1725049560 | 25.2 | -0.15 | -0.58 | 25.2 | 25.2 | 25.2 | 200 |
| 1724963160 | 25.3463 | 0.16 | 0.64 | 25.4521 | 25.5239 | 25.3401 | 830 |
| 1724876760 | 25.1861 | -0.47 | -1.82 | 25.3499 | 25.3499 | 25.1861 | 801 |
| 1724790420 | 25.6517 | -0.19 | -0.72 | 25.5824 | 25.6517 | 25.5824 | 301 |
| 1724704020 | 25.837 | 0.52 | 2.07 | 25.5844 | 25.837 | 25.5844 | 516 |
| 1724444820 | 25.3136 | 0.33 | 1.32 | 25.2533 | 25.3136 | 25.1919 | 246 |
| 1724358420 | 24.9839 | -0.37 | -1.46 | 25.5341 | 25.5341 | 24.8619 | 779 |
| 1724271960 | 25.3529 | -0.2 | -0.77 | 25.5475 | 25.5475 | 25.3529 | 2296 |
| 1724185560 | 25.55 | 0.12 | 0.47 | 25.5699 | 25.5699 | 25.55 | 385 |
| 1724099220 | 25.4298 | 0.61 | 2.47 | 24.9439 | 25.4298 | 24.9439 | 4367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
