Amundi Gender (GEND)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 12.007 | -0.15 | -1.26 | 12.007 | 12.007 | 12.007 | 22 |
| 1721320200 | 12.16 | 0.06 | 0.49 | 12.16 | 12.16 | 12.16 | 65 |
| 1721233800 | 12.101 | 0.01 | 0.05 | 12.101 | 12.101 | 12.101 | 24 |
| 1721147400 | 12.095 | 0.06 | 0.53 | 12.095 | 12.095 | 12.095 | 18 |
| 1721061000 | 12.031 | -0.06 | -0.48 | 12.031 | 12.031 | 12.031 | 20 |
| 1720801800 | 12.089 | 0.05 | 0.42 | 12.032 | 12.089 | 12.032 | 630 |
| 1720715400 | 12.038 | 0.11 | 0.93 | 12.066 | 12.066 | 12.038 | 3871 |
| 1720629000 | 11.927 | 0.04 | 0.31 | 11.898 | 11.927 | 11.898 | 4941 |
| 1720542600 | 11.89 | -0.02 | -0.17 | 11.89 | 11.89 | 11.89 | 15 |
| 1720456200 | 11.91 | 0.01 | 0.04 | 11.91 | 11.91 | 11.91 | 17 |
| 1720197000 | 11.905 | -0.05 | -0.43 | 11.905 | 11.905 | 11.905 | 4637 |
| 1720110600 | 11.956 | 0.03 | 0.27 | 11.956 | 11.956 | 11.956 | 17 |
| 1720024200 | 11.924 | 0.04 | 0.32 | 11.9268 | 11.9268 | 11.924 | 377 |
| 1719937800 | 11.886 | -0.07 | -0.57 | 11.886 | 11.886 | 11.886 | 68 |
| 1719851400 | 11.954 | -0.03 | -0.24 | 11.954 | 11.954 | 11.954 | 26 |
| 1719592200 | 11.983 | 0.02 | 0.19 | 11.983 | 11.983 | 11.983 | 77 |
| 1719505800 | 11.96 | -0.03 | -0.28 | 11.96 | 11.96 | 11.96 | 26 |
| 1719419400 | 11.993 | -0.08 | -0.63 | 11.9557 | 11.993 | 11.9557 | 178 |
| 1719333000 | 12.069 | -0.08 | -0.67 | 12.069 | 12.069 | 12.069 | 113 |
| 1719246600 | 12.151 | 0.12 | 0.96 | 12.066 | 12.151 | 12.066 | 46 |
| 1718987400 | 12.035 | 0.02 | 0.15 | 12.035 | 12.035 | 12.035 | 4 |
| 1718901000 | 12.017 | 0.09 | 0.79 | 12.017 | 12.017 | 12.017 | 422 |
| 1718814600 | 11.923 | -0.04 | -0.33 | 11.923 | 11.923 | 11.923 | 7 |
| 1718728200 | 11.963 | 0.12 | 1.02 | 11.963 | 11.963 | 11.963 | 36 |
| 1718641800 | 11.842 | 0 | 0.00 | 11.842 | 11.842 | 11.842 | 108 |
| 1718382600 | 11.842 | -0.03 | -0.24 | 11.842 | 11.842 | 11.842 | 11 |
| 1718296200 | 11.87 | -0.13 | -1.08 | 11.87 | 11.87 | 11.87 | 108 |
| 1718209800 | 11.999 | 0.09 | 0.78 | 11.999 | 11.999 | 11.999 | 22 |
| 1718123400 | 11.906 | -0.1 | -0.82 | 11.906 | 11.906 | 11.906 | 143 |
| 1718037000 | 12.004 | -0.11 | -0.90 | 11.998 | 12.004 | 11.998 | 78 |
| 1717777800 | 12.113 | -0.01 | -0.04 | 12.144 | 12.144 | 12.113 | 12 |
| 1717691400 | 12.118 | 0.06 | 0.50 | 12.108 | 12.118 | 12.108 | 36 |
| 1717605000 | 12.058 | 0.07 | 0.62 | 12.12 | 12.12 | 12.058 | 43 |
| 1717518600 | 11.984 | -0.05 | -0.41 | 12.032 | 12.032 | 11.984 | 70 |
| 1717432200 | 12.033 | 0.09 | 0.74 | 12.033 | 12.033 | 12.033 | 306 |
| 1717173000 | 11.945 | 0.05 | 0.45 | 11.945 | 11.945 | 11.945 | 13 |
| 1717086600 | 11.891 | 0.05 | 0.45 | 11.852 | 11.891 | 11.852 | 15 |
| 1717000200 | 11.838 | -0.12 | -0.98 | 11.894 | 11.894 | 11.838 | 39 |
| 1716913800 | 11.955 | -0.06 | -0.48 | 12.074 | 12.074 | 11.955 | 286 |
| 1716568200 | 12.013 | -0.03 | -0.27 | 12.016 | 12.016 | 12.013 | 60 |
| 1716481800 | 12.045 | -0.07 | -0.61 | 12.045 | 12.045 | 12.045 | 126 |
| 1716395400 | 12.119 | -0.04 | -0.35 | 12.119 | 12.119 | 12.119 | 16 |
| 1716309000 | 12.161 | -0.08 | -0.69 | 12.161 | 12.161 | 12.161 | 5 |
| 1716222600 | 12.245 | 0.01 | 0.09 | 12.282 | 12.282 | 12.245 | 131 |
| 1715963400 | 12.234 | -0.05 | -0.44 | 12.276 | 12.276 | 12.234 | 3557 |
| 1715877000 | 12.288 | 0.01 | 0.10 | 12.288 | 12.288 | 12.288 | 43 |
| 1715790600 | 12.276 | 0.01 | 0.10 | 12.276 | 12.276 | 12.276 | 1 |
| 1715704200 | 12.264 | -0.01 | -0.08 | 12.264 | 12.264 | 12.264 | 567 |
| 1715617800 | 12.274 | 0.01 | 0.05 | 12.298 | 12.298 | 12.226 | 42 |
| 1715358600 | 12.268 | 0.07 | 0.54 | 12.268 | 12.268 | 12.268 | 6 |
| 1715272200 | 12.202 | 0.03 | 0.25 | 12.202 | 12.202 | 12.202 | 36 |
| 1715185800 | 12.171 | 0.02 | 0.21 | 12.171 | 12.171 | 12.171 | 4 |
| 1715099400 | 12.146 | 0.18 | 1.50 | 12.146 | 12.146 | 12.146 | 151 |
| 1714753800 | 11.967 | 0.09 | 0.73 | 11.967 | 11.967 | 11.967 | 214 |
| 1714667400 | 11.88 | 0.06 | 0.47 | 11.88 | 11.88 | 11.88 | 15 |
| 1714581000 | 11.824 | -0.05 | -0.45 | 11.824 | 11.824 | 11.824 | 32 |
| 1714494600 | 11.878 | -0.07 | -0.60 | 11.9738 | 11.9738 | 11.878 | 671 |
| 1714408200 | 11.95 | 0 | 0.01 | 11.95 | 11.95 | 11.95 | 86 |
| 1714149000 | 11.949 | 0.1 | 0.87 | 11.949 | 11.949 | 11.949 | 2 |
| 1714062600 | 11.846 | -0.12 | -0.97 | 11.846 | 11.846 | 11.846 | 5 |
| 1713976200 | 11.962 | -0.05 | -0.43 | 11.962 | 11.962 | 11.962 | 154 |
| 1713889800 | 12.014 | 0.11 | 0.91 | 12.014 | 12.014 | 12.014 | 63 |
| 1713803400 | 11.906 | 0.14 | 1.22 | 11.906 | 11.906 | 11.906 | 143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
