Sempra Energy (0L5A)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 102.64 | 102.64 | 102.64 | 1293 | 102.64 | DE |
| 4 | 0 | 0 | 102.64 | 102.64 | 102.64 | 8756 | 102.64 | DE |
| 12 | 0 | 0 | 102.64 | 102.64 | 102.64 | 4209 | 102.64 | DE |
| 26 | 0 | 0 | 102.64 | 102.64 | 102.64 | 8000 | 102.64 | DE |
| 52 | 0 | 0 | 102.64 | 102.64 | 102.64 | 18306 | 102.64 | DE |
| 156 | 0 | 0 | 102.64 | 102.64 | 102.64 | 12632 | 102.64 | DE |
| 260 | 0 | 0 | 102.64 | 102.64 | 102.64 | 11265 | 102.64 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 3115 |
| 1720801800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 826 |
| 1720715400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 544 |
| 1720629000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1224 |
| 1720542600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 754 |
| 1720456200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 221 |
| 1720197000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 40422 |
| 1720110600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 0 |
| 1720024200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1664 |
| 1719937800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1129 |
| 1719851400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 885 |
| 1719592200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 9294 |
| 1719505800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1360 |
| 1719419400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 792 |
| 1719333000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 86368 |
| 1719246600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 332 |
| 1718987400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1954 |
| 1718901000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 2615 |
| 1718814600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 0 |
| 1718728200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 4112 |
| 1718641800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 981 |
| 1718382600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 22 |
| 1718296200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 822 |
| 1718209800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 747 |
| 1718123400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 501 |
| 1718037000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 4510 |
| 1717777800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 271 |
| 1717691400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 379 |
| 1717605000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 637 |
| 1717518600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1166 |
| 1717432200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1047 |
| 1717173000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 365 |
| 1717086600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 45656 |
| 1717000200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 980 |
| 1716913800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1058 |
| 1716568200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 288 |
| 1716481800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 799 |
| 1716395400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 726 |
| 1716309000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 910 |
| 1716222600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 602 |
| 1715963400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1584 |
| 1715877000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 440 |
| 1715790600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 3396 |
| 1715704200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 169 |
| 1715617800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 70 |
| 1715358600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 490 |
| 1715272200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 44 |
| 1715185800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 642 |
| 1715099400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1741 |
| 1714753800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1402 |
| 1714667400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1165 |
| 1714581000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 30 |
| 1714494600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 105 |
| 1714408200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 100 |
| 1714149000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 81 |
| 1714062600 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 486 |
| 1713976200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 3143 |
| 1713889800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 539 |
| 1713803400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 2188 |
| 1713544200 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1126 |
| 1713457800 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 1484 |
| 1713371400 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 2695 |
| 1713285000 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
