Memscap Sa (0NYT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.98 | 1.98 | 1.98 | 562 | 1.98 | DE |
| 4 | 0 | 0 | 1.98 | 1.98 | 1.98 | 432 | 1.98 | DE |
| 12 | 0 | 0 | 1.98 | 1.98 | 1.98 | 373 | 1.98 | DE |
| 26 | 0 | 0 | 1.98 | 1.98 | 1.98 | 309 | 1.98 | DE |
| 52 | 0 | 0 | 1.98 | 1.98 | 1.98 | 478 | 1.98 | DE |
| 156 | 0 | 0 | 1.98 | 1.98 | 1.98 | 198 | 1.98 | DE |
| 260 | 0 | 0 | 1.98 | 1.98 | 1.98 | 119 | 1.98 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1729096200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 920 |
| 1729009800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 180 |
| 1728923400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1410 |
| 1728664200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 301 |
| 1728577800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 461 |
| 1728491400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 279 |
| 1728405000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1728318600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 266 |
| 1728059400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 45 |
| 1727973000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1727886600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1727800200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 342 |
| 1727713800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 886 |
| 1727454600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 930 |
| 1727368200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 276 |
| 1727281800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 353 |
| 1727195400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1402 |
| 1727109000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 738 |
| 1726849800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1726763400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 245 |
| 1726677000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 297 |
| 1726590600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 195 |
| 1726504200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1067 |
| 1726245000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1726158600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 865 |
| 1726072200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 294 |
| 1725985800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 625 |
| 1725899400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 2847 |
| 1725640200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 660 |
| 1725553800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1725467400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 333 |
| 1725381000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 168 |
| 1725294600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1090 |
| 1725035400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 445 |
| 1724949000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 2 |
| 1724862600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1724776200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1724430600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 521 |
| 1724344200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 215 |
| 1724257800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 350 |
| 1724171400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1724085000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 13 |
| 1723825800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1723739400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1723653000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1723566600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 73 |
| 1723480200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 90 |
| 1723221000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 2 |
| 1723134600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1723048200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1722961800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 151 |
| 1722875400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 991 |
| 1722616200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1722529800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 498 |
| 1722443400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 3 |
| 1722357000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 950 |
| 1722270600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1722011400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 349 |
| 1721925000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1721838600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1721752200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 29 |
| 1721665800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 291 |
| 1721406600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1721320200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
