1x Goog (GOO1)
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 | 6.80575 | -0.09 | -1.37 | 6.80575 | 6.80575 | 6.80575 | 0 |
| 1721233800 | 6.90025 | -0.26 | -3.58 | 6.90025 | 6.90025 | 6.90025 | 0 |
| 1721147400 | 7.15675 | -0.02 | -0.22 | 7.15675 | 7.15675 | 7.15675 | 0 |
| 1721061000 | 7.1725 | 0.06 | 0.84 | 7.1725 | 7.1725 | 7.1725 | 0 |
| 1720801800 | 7.1125 | -0.05 | -0.65 | 7.1125 | 7.1125 | 7.1125 | 0 |
| 1720715400 | 7.15875 | -0.17 | -2.26 | 7.15875 | 7.15875 | 7.15875 | 0 |
| 1720629000 | 7.3245 | -0.01 | -0.11 | 7.3245 | 7.3245 | 7.3245 | 0 |
| 1720542600 | 7.3325 | 0.03 | 0.42 | 7.3325 | 7.3325 | 7.3325 | 0 |
| 1720456200 | 7.302 | -0.02 | -0.25 | 7.302 | 7.302 | 7.302 | 0 |
| 1720197000 | 7.3205 | 0.14 | 1.90 | 7.3205 | 7.3205 | 7.3205 | 0 |
| 1720110600 | 7.18375 | 0.02 | 0.23 | 7.18375 | 7.18375 | 7.18375 | 0 |
| 1720024200 | 7.167 | 0.03 | 0.44 | 7.167 | 7.167 | 7.167 | 0 |
| 1719937800 | 7.13525 | 0.05 | 0.66 | 7.13525 | 7.13525 | 7.13525 | 0 |
| 1719851400 | 7.08875 | -0.08 | -1.08 | 7.08875 | 7.08875 | 7.08875 | 0 |
| 1719592200 | 7.16625 | -0.06 | -0.87 | 7.16625 | 7.16625 | 7.16625 | 0 |
| 1719505800 | 7.229 | 0.05 | 0.68 | 7.229 | 7.229 | 7.229 | 0 |
| 1719419400 | 7.18 | 0.07 | 1.04 | 7.18 | 7.18 | 7.18 | 0 |
| 1719333000 | 7.106 | 0.12 | 1.73 | 7.106 | 7.106 | 7.106 | 0 |
| 1719246600 | 6.9855 | -0.02 | -0.34 | 6.9855 | 6.9855 | 6.9855 | 0 |
| 1718987400 | 7.0095 | 0.16 | 2.28 | 7.0095 | 7.0095 | 7.0095 | 0 |
| 1718901000 | 6.853 | 0.02 | 0.23 | 6.853 | 6.853 | 6.853 | 0 |
| 1718814600 | 6.837 | 0 | 0.00 | 6.837 | 6.837 | 6.837 | 0 |
| 1718728200 | 6.837 | 0 | 0.01 | 6.837 | 6.837 | 6.837 | 0 |
| 1718641800 | 6.8365 | -0.07 | -0.98 | 6.8365 | 6.8365 | 6.8365 | 20 |
| 1718382600 | 6.904 | 0.06 | 0.94 | 6.904 | 6.904 | 6.904 | 0 |
| 1718296200 | 6.84 | 0.01 | 0.11 | 6.84 | 6.84 | 6.84 | 0 |
| 1718209800 | 6.83275 | 0.04 | 0.56 | 6.83275 | 6.83275 | 6.83275 | 0 |
| 1718123400 | 6.795 | 0.06 | 0.86 | 6.795 | 6.795 | 6.795 | 0 |
| 1718037000 | 6.737 | -0.09 | -1.34 | 6.737 | 6.737 | 6.737 | 0 |
| 1717777800 | 6.82825 | 0.09 | 1.32 | 6.82825 | 6.82825 | 6.82825 | 0 |
| 1717691400 | 6.739 | 0.01 | 0.22 | 6.739 | 6.739 | 6.739 | 0 |
| 1717605000 | 6.72425 | 0.1 | 1.53 | 6.72425 | 6.72425 | 6.72425 | 0 |
| 1717518600 | 6.623 | 0.02 | 0.37 | 6.623 | 6.623 | 6.623 | 0 |
| 1717432200 | 6.59875 | 0.05 | 0.74 | 6.59875 | 6.59875 | 6.59875 | 2 |
| 1717173000 | 6.55025 | -0.1 | -1.53 | 6.55025 | 6.55025 | 6.55025 | 0 |
| 1717086600 | 6.65175 | -0.15 | -2.20 | 6.65175 | 6.65175 | 6.65175 | 2 |
| 1717000200 | 6.80125 | 0.04 | 0.61 | 6.80125 | 6.80125 | 6.80125 | 0 |
| 1716913800 | 6.76025 | 0.02 | 0.33 | 6.76025 | 6.76025 | 6.76025 | 0 |
| 1716568200 | 6.738 | -0.04 | -0.65 | 6.738 | 6.738 | 6.738 | 0 |
| 1716481800 | 6.782 | 0 | 0.07 | 6.782 | 6.782 | 6.782 | 0 |
| 1716395400 | 6.777 | -0.05 | -0.77 | 6.777 | 6.777 | 6.777 | 0 |
| 1716309000 | 6.82975 | 0.04 | 0.60 | 6.82975 | 6.82975 | 6.82975 | 0 |
| 1716222600 | 6.78875 | 0.06 | 0.83 | 6.78875 | 6.78875 | 6.78875 | 0 |
| 1715963400 | 6.73275 | 0.03 | 0.50 | 6.73275 | 6.73275 | 6.73275 | 0 |
| 1715877000 | 6.6994999 | 0.12 | 1.83 | 6.6994999 | 6.6994999 | 6.6994999 | 0 |
| 1715790600 | 6.579 | 0.15 | 2.31 | 6.579 | 6.579 | 6.579 | 0 |
| 1715704200 | 6.4305 | 0 | 0.00 | 6.4305 | 6.4305 | 6.4305 | 0 |
| 1715617800 | 6.4305 | -0.1 | -1.49 | 6.4305 | 6.4305 | 6.4305 | 0 |
| 1715358600 | 6.5279999 | -0.04 | -0.53 | 6.5279999 | 6.5279999 | 6.5279999 | 0 |
| 1715272200 | 6.563 | -0.05 | -0.70 | 6.563 | 6.563 | 6.563 | 0 |
| 1715185800 | 6.609 | -0.01 | -0.17 | 6.609 | 6.609 | 6.609 | 0 |
| 1715099400 | 6.62025 | 0.2 | 3.19 | 6.62025 | 6.62025 | 6.62025 | 0 |
| 1714753800 | 6.4155 | -0.02 | -0.36 | 6.4925 | 7.21575 | 5.64725 | 3000 |
| 1714667400 | 6.43875 | -0.04 | -0.66 | 6.43875 | 6.43875 | 6.43875 | 0 |
| 1714581000 | 6.48125 | 0.01 | 0.15 | 6.48125 | 6.48125 | 6.48125 | 0 |
| 1714494600 | 6.47125 | -0.05 | -0.84 | 6.47125 | 6.47125 | 6.47125 | 0 |
| 1714408200 | 6.52575 | -0.19 | -2.80 | 6.52575 | 6.52575 | 6.52575 | 0 |
| 1714149000 | 6.714 | 0.64 | 10.58 | 6.714 | 6.714 | 6.714 | 0 |
| 1714062600 | 6.07175 | -0.11 | -1.81 | 6.07175 | 6.07175 | 6.07175 | 0 |
| 1713976200 | 6.18375 | 0 | 0.00 | 6.18375 | 6.18375 | 6.18375 | 0 |
| 1713889800 | 6.1835 | 0.11 | 1.76 | 6.1835 | 6.1835 | 6.1835 | 0 |
| 1713803400 | 6.0765 | 0.02 | 0.40 | 6.0765 | 6.0765 | 6.0765 | 0 |
| 1713544200 | 6.05225 | -0.07 | -1.07 | 6.0685 | 6.252 | 5.92875 | 490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
