Amd Glob Govie (GOVD)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6.1465 | 0.03 | 0.47 | 6.1465 | 6.1465 | 6.1465 | 0 |
| 1740677400 | 6.1175 | 0.01 | 0.20 | 6.1175 | 6.1175 | 6.1175 | 0 |
| 1740591000 | 6.105 | -0.01 | -0.24 | 6.105 | 6.105 | 6.105 | 0 |
| 1740504600 | 6.1195 | 0.03 | 0.41 | 6.13 | 6.132 | 6.1195 | 5 |
| 1740418200 | 6.0945 | 0.01 | 0.22 | 6.103 | 6.105 | 6.0945 | 2 |
| 1740159000 | 6.081 | 0.01 | 0.21 | 6.081 | 6.081 | 6.081 | 0 |
| 1740072600 | 6.0685 | -0 | -0.04 | 6.0685 | 6.0685 | 6.0685 | 0 |
| 1739986200 | 6.071 | -0 | -0.02 | 6.071 | 6.071 | 6.071 | 0 |
| 1739899800 | 6.0725 | -0.02 | -0.25 | 6.0725 | 6.0725 | 6.0725 | 0 |
| 1739813400 | 6.0875 | -0.01 | -0.19 | 6.079 | 6.096 | 6.079 | 5 |
| 1739554200 | 6.099 | -0 | -0.07 | 6.099 | 6.099 | 6.099 | 0 |
| 1739467800 | 6.103 | -0.01 | -0.15 | 6.103 | 6.103 | 6.103 | 0 |
| 1739381400 | 6.112 | -0.03 | -0.52 | 6.112 | 6.112 | 6.112 | 0 |
| 1739295000 | 6.144 | -0.03 | -0.53 | 6.1769999 | 6.1769999 | 6.144 | 4 |
| 1739208600 | 6.1769999 | 0.01 | 0.09 | 6.17 | 6.1769999 | 6.17 | 3 |
| 1738949400 | 6.1715 | 0 | 0.05 | 6.1715 | 6.1715 | 6.1715 | 0 |
| 1738863000 | 6.1685 | 0.03 | 0.44 | 6.1685 | 6.1685 | 6.1685 | 0 |
| 1738776600 | 6.1415 | 0.03 | 0.48 | 6.1369999 | 6.149 | 6.1369999 | 41 |
| 1738690200 | 6.112 | -0.02 | -0.36 | 6.112 | 6.112 | 6.112 | 0 |
| 1738603800 | 6.134 | 0.01 | 0.12 | 6.175 | 6.175 | 6.132 | 31 |
| 1738344600 | 6.1265 | 0.01 | 0.21 | 6.1265 | 6.1265 | 6.1265 | 0 |
| 1738258200 | 6.1135 | -0 | -0.02 | 6.1135 | 6.1135 | 6.1135 | 0 |
| 1738171800 | 6.115 | 0.01 | 0.11 | 6.103 | 6.115 | 6.103 | 3 |
| 1738085400 | 6.1085 | -0.01 | -0.17 | 6.111 | 6.111 | 6.1085 | 1 |
| 1737999000 | 6.119 | 0.04 | 0.58 | 6.127 | 6.128 | 6.119 | 14505 |
| 1737739800 | 6.0835 | -0.05 | -0.82 | 6.0835 | 6.0835 | 6.0835 | 0 |
| 1737653400 | 6.134 | -0.02 | -0.28 | 6.134 | 6.134 | 6.134 | 0 |
| 1737567000 | 6.151 | -0.01 | -0.17 | 6.151 | 6.151 | 6.151 | 0 |
| 1737480600 | 6.1615 | 0.01 | 0.12 | 6.1615 | 6.1615 | 6.1615 | 0 |
| 1737394200 | 6.154 | -0.03 | -0.43 | 6.181 | 6.181 | 6.154 | 2 |
| 1737135000 | 6.1805 | 0.02 | 0.32 | 6.22 | 6.22 | 6.1805 | 3 |
| 1737048600 | 6.1605 | 0.03 | 0.45 | 6.151 | 6.1605 | 6.151 | 14413 |
| 1736962200 | 6.133 | 0.03 | 0.41 | 6.133 | 6.133 | 6.133 | 0 |
| 1736875800 | 6.108 | -0.01 | -0.16 | 6.108 | 6.108 | 6.108 | 0 |
| 1736789400 | 6.1175 | 0 | 0.04 | 6.1449999 | 6.1449999 | 6.1175 | 1 |
| 1736530200 | 6.115 | 0.01 | 0.21 | 6.115 | 6.115 | 6.115 | 0 |
| 1736443800 | 6.102 | 0.03 | 0.44 | 6.102 | 6.102 | 6.102 | 0 |
| 1736357400 | 6.0755 | 0.04 | 0.70 | 6.0755 | 6.0755 | 6.0755 | 0 |
| 1736271000 | 6.0335 | -0.01 | -0.23 | 6.032 | 6.0335 | 6.029 | 5 |
| 1736184600 | 6.0475 | -0.04 | -0.65 | 6.05 | 6.08 | 6.0475 | 41 |
| 1735925400 | 6.087 | -0.02 | -0.29 | 6.11 | 6.111 | 6.087 | 88 |
| 1735839000 | 6.105 | 0.04 | 0.63 | 6.078 | 6.116 | 6.078 | 103 |
| 1735666200 | 6.0664999 | 0 | 0.00 | 6.0664999 | 6.0664999 | 6.0664999 | 0 |
| 1735579800 | 6.0664999 | 0.04 | 0.70 | 6.043 | 6.0664999 | 6.038 | 14449 |
| 1735320600 | 6.0245 | -0.02 | -0.26 | 6.0245 | 6.0245 | 6.0245 | 0 |
| 1735061400 | 6.04 | -0.03 | -0.44 | 6.04 | 6.04 | 6.04 | 4 |
| 1734975000 | 6.0664999 | 0 | 0.05 | 6.075 | 6.075 | 6.0664999 | 4 |
| 1734715800 | 6.0635 | 0.02 | 0.31 | 6.0635 | 6.0635 | 6.0635 | 0 |
| 1734629400 | 6.0445 | -0.01 | -0.12 | 6.0445 | 6.0445 | 6.0445 | 0 |
| 1734543000 | 6.0515 | -0 | -0.04 | 6.066 | 6.066 | 6.0515 | 1 |
| 1734456600 | 6.054 | -0 | -0.02 | 6.0519999 | 6.054 | 6.0519999 | 1 |
| 1734370200 | 6.0555 | -0.04 | -0.66 | 6.104 | 6.108 | 6.0555 | 82 |
| 1734111000 | 6.096 | 0.01 | 0.10 | 6.096 | 6.096 | 6.096 | 0 |
| 1734024600 | 6.09 | 0.01 | 0.13 | 6.087 | 6.091 | 6.084 | 19 |
| 1733938200 | 6.082 | -0.01 | -0.16 | 6.082 | 6.082 | 6.082 | 0 |
| 1733851800 | 6.0915 | -0.16 | -2.54 | 6.0915 | 6.0915 | 6.0915 | 0 |
| 1733765400 | 6.2505 | -0.03 | -0.40 | 6.275 | 6.277 | 6.2505 | 20 |
| 1733506200 | 6.2755 | 0.01 | 0.16 | 6.2755 | 6.2755 | 6.2755 | 0 |
| 1733419800 | 6.2655 | -0.01 | -0.18 | 6.2699999 | 6.2699999 | 6.2655 | 44482 |
| 1733333400 | 6.277 | -0.02 | -0.27 | 6.277 | 6.277 | 6.277 | 0 |
| 1733247000 | 6.2939999 | -0.01 | -0.21 | 6.2939999 | 6.2939999 | 6.2939999 | 0 |
| 1733160600 | 6.3075 | 0.03 | 0.54 | 6.291 | 6.3075 | 6.291 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
