3x Square (3SQE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 22.375 | -2.57 | -10.29 | 26.831 | 26.996 | 21.9855 | 224 |
| 1721233800 | 24.941 | -0.87 | -3.38 | 25.449 | 26.375 | 22.9775 | 149 |
| 1721147400 | 25.813 | 0.76 | 3.05 | 25.986 | 26.8355 | 24.5375 | 49 |
| 1721061000 | 25.0495 | 2.5 | 11.10 | 23.194 | 25.288 | 21.934 | 78 |
| 1720801800 | 22.546 | 2.41 | 11.98 | 21.069 | 22.975 | 20.8035 | 108 |
| 1720715400 | 20.1345 | 2.41 | 13.58 | 20.1345 | 20.1345 | 20.1345 | 7 |
| 1720629000 | 17.7265 | -0.58 | -3.18 | 17.7265 | 17.7265 | 17.7265 | 15 |
| 1720542600 | 18.3095 | -0.36 | -1.93 | 18.3095 | 18.3095 | 18.3095 | 0 |
| 1720456200 | 18.67 | -0.39 | -2.02 | 18.67 | 18.67 | 18.67 | 0 |
| 1720197000 | 19.0555 | 0.64 | 3.47 | 18.425 | 19.4345 | 16.806 | 160 |
| 1720110600 | 18.417 | -0.71 | -3.69 | 18.417 | 18.417 | 18.417 | 0 |
| 1720024200 | 19.1235 | 0.27 | 1.41 | 19.1235 | 19.1235 | 19.1235 | 2 |
| 1719937800 | 18.8575 | 1.12 | 6.29 | 18.8575 | 18.8575 | 18.8575 | 0 |
| 1719851400 | 17.742 | -0.47 | -2.60 | 17.742 | 17.742 | 17.742 | 0 |
| 1719592200 | 18.216 | -0.01 | -0.07 | 18.216 | 18.216 | 18.216 | 4 |
| 1719505800 | 18.2285 | -0.06 | -0.35 | 18.2285 | 18.2285 | 18.2285 | 1 |
| 1719419400 | 18.292 | -0.82 | -4.29 | 18.292 | 18.292 | 18.292 | 2 |
| 1719333000 | 19.1125 | -0.69 | -3.49 | 19.1125 | 19.1125 | 19.1125 | 7 |
| 1719246600 | 19.8045 | 2.52 | 14.60 | 17.727 | 20.1155 | 16.8315 | 244 |
| 1718987400 | 17.2815 | 0.09 | 0.51 | 17.2815 | 17.2815 | 17.2815 | 0 |
| 1718901000 | 17.193 | 0.02 | 0.12 | 17.102 | 17.7265 | 16.3065 | 150 |
| 1718814600 | 17.1725 | -0.09 | -0.53 | 17.355 | 17.823 | 16.133 | 1 |
| 1718728200 | 17.264 | 0.78 | 4.74 | 17.264 | 17.264 | 17.264 | 0 |
| 1718641800 | 16.483 | -0.85 | -4.91 | 16.483 | 16.483 | 16.483 | 0 |
| 1718382600 | 17.334 | -0.8 | -4.43 | 17.132 | 17.4445 | 16.478 | 180 |
| 1718296200 | 18.1375 | -2.03 | -10.06 | 18.1375 | 18.1375 | 18.1375 | 1 |
| 1718209800 | 20.1655 | 1.86 | 10.17 | 20.1655 | 20.1655 | 20.1655 | 10 |
| 1718123400 | 18.304 | -1.09 | -5.64 | 18.304 | 18.304 | 18.304 | 0 |
| 1718037000 | 19.398 | -0.91 | -4.50 | 19.398 | 19.398 | 19.398 | 0 |
| 1717777800 | 20.3115 | -0.28 | -1.36 | 20.3115 | 20.3115 | 20.3115 | 3 |
| 1717691400 | 20.591 | 0.57 | 2.83 | 20.136 | 21.16 | 19.0895 | 66 |
| 1717605000 | 20.024 | 0.8 | 4.17 | 20.024 | 20.024 | 20.024 | 5 |
| 1717518600 | 19.222 | 0.26 | 1.38 | 19.222 | 19.222 | 19.222 | 0 |
| 1717432200 | 18.96 | 0.72 | 3.93 | 18.96 | 18.96 | 18.96 | 10 |
| 1717173000 | 18.2425 | -2.31 | -11.25 | 20.296 | 22.1575 | 18.1475 | 41 |
| 1717086600 | 20.5545 | 0.5 | 2.50 | 20.5545 | 20.5545 | 20.5545 | 11 |
| 1717000200 | 20.053 | -0.35 | -1.73 | 20.053 | 20.053 | 20.053 | 1 |
| 1716913800 | 20.4055 | -1.12 | -5.22 | 20.4055 | 20.4055 | 20.4055 | 5 |
| 1716568200 | 21.529 | -0.47 | -2.14 | 21.341 | 22.3015 | 20.591 | 17 |
| 1716481800 | 22.0005 | -1.43 | -6.11 | 22.848 | 23.3195 | 21.0875 | 241 |
| 1716395400 | 23.431 | -2.86 | -10.87 | 23.532 | 23.532 | 23.2545 | 67 |
| 1716309000 | 26.2885 | -2.26 | -7.91 | 29.219 | 29.682 | 25.602 | 10 |
| 1716222600 | 28.545 | 0.42 | 1.50 | 28.545 | 28.545 | 28.545 | 3 |
| 1715963400 | 28.123 | 0.82 | 2.99 | 28.123 | 28.123 | 28.123 | 0 |
| 1715877000 | 27.3055 | -0.56 | -2.01 | 27.3055 | 27.3055 | 27.3055 | 0 |
| 1715790600 | 27.8645 | 0.77 | 2.83 | 27.8645 | 27.8645 | 27.8645 | 0 |
| 1715704200 | 27.0985 | 0.73 | 2.79 | 27.0985 | 27.0985 | 27.0985 | 0 |
| 1715617800 | 26.364 | -1.04 | -3.80 | 26.364 | 26.364 | 26.364 | 0 |
| 1715358600 | 27.4045 | -0.84 | -2.99 | 27.4045 | 27.4045 | 27.4045 | 0 |
| 1715272200 | 28.249 | 1 | 3.65 | 28.249 | 28.249 | 28.249 | 0 |
| 1715185800 | 27.253 | -1.29 | -4.51 | 27.821 | 28.559 | 25.91 | 110 |
| 1715099400 | 28.539 | 1.12 | 4.07 | 28.539 | 28.539 | 28.539 | 0 |
| 1714753800 | 27.4225 | 3.15 | 13.00 | 32.115 | 34.677 | 27.206 | 374 |
| 1714667400 | 24.2685 | 1.75 | 7.76 | 25.112 | 25.965 | 23.448 | 196 |
| 1714581000 | 22.521 | -9.48 | -29.63 | 29.315 | 30.062 | 21.854 | 141 |
| 1714494600 | 32.005499 | -2.27 | -6.62 | 32.005499 | 32.005499 | 32.005499 | 0 |
| 1714408200 | 34.273 | 1.34 | 4.08 | 34.273 | 34.273 | 34.273 | 0 |
| 1714149000 | 32.9305 | 3.09 | 10.35 | 32.9305 | 32.9305 | 32.9305 | 0 |
| 1714062600 | 29.8415 | -2.82 | -8.64 | 31.645 | 32.328 | 27.8635 | 14 |
| 1713976200 | 32.662999 | 0.49 | 1.53 | 32.662999 | 32.662999 | 32.662999 | 0 |
| 1713889800 | 32.170499 | 4.35 | 15.62 | 30.092 | 32.834 | 27.958 | 2 |
| 1713803400 | 27.8245 | -1.67 | -5.65 | 27.8245 | 27.8245 | 27.8245 | 0 |
| 1713544200 | 29.491 | -2.96 | -9.11 | 29.491 | 29.491 | 29.491 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
