Is $cpbd R-h Ac (HLQD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 6.479 | 0.01 | 0.08 | 6.482 | 6.4985 | 6.4765 | 55242 |
| 1721925000 | 6.4734999 | 0 | 0.01 | 6.47 | 6.476 | 6.459 | 80429 |
| 1721838600 | 6.473 | -0.02 | -0.25 | 6.49 | 6.49 | 6.4685 | 640307 |
| 1721752200 | 6.4894999 | 0 | 0.00 | 6.49 | 6.4935 | 6.4825 | 16470 |
| 1721665800 | 6.4894999 | 0 | 0.05 | 6.485 | 6.4965 | 6.4814999 | 34866 |
| 1721406600 | 6.4865 | -0 | -0.06 | 6.497 | 6.497 | 6.4835 | 48835 |
| 1721320200 | 6.4905 | 0.01 | 0.08 | 6.501 | 6.5035 | 6.488 | 1134 |
| 1721233800 | 6.485 | -0.01 | -0.08 | 6.484 | 6.492 | 6.481 | 41938 |
| 1721147400 | 6.4905 | -0.01 | -0.08 | 6.488 | 6.502 | 6.4845 | 4212 |
| 1721061000 | 6.4955 | 0.01 | 0.16 | 6.501 | 6.501 | 6.494 | 60351 |
| 1720801800 | 6.485 | 0 | 0.02 | 6.48 | 6.4995 | 6.48 | 144883 |
| 1720715400 | 6.4835 | -0 | -0.02 | 6.483 | 6.514 | 6.478 | 57302 |
| 1720629000 | 6.4845 | -0.01 | -0.19 | 6.486 | 6.4894999 | 6.4805 | 12991 |
| 1720542600 | 6.497 | 0 | 0.06 | 6.496 | 6.5005 | 6.483 | 76026 |
| 1720456200 | 6.493 | -0.01 | -0.08 | 6.485 | 6.502 | 6.4675 | 146466 |
| 1720197000 | 6.498 | 0 | 0.03 | 6.487 | 6.498 | 6.4695 | 37708 |
| 1720110600 | 6.496 | 0.01 | 0.09 | 6.488 | 6.496 | 6.4795 | 12017 |
| 1720024200 | 6.49 | 0.02 | 0.25 | 6.49 | 6.4974999 | 6.4715 | 37649 |
| 1719937800 | 6.474 | 0.01 | 0.10 | 6.471 | 6.4745 | 6.464 | 26817 |
| 1719851400 | 6.4675 | 0.02 | 0.30 | 6.483 | 6.483 | 6.4509999 | 65733 |
| 1719592200 | 6.448 | 0.01 | 0.09 | 6.462 | 6.4665 | 6.434 | 184227 |
| 1719505800 | 6.4425 | 0 | 0.01 | 6.477 | 6.477 | 6.4349999 | 180312 |
| 1719419400 | 6.442 | 0.01 | 0.13 | 6.4349999 | 6.442 | 6.4215 | 2493577 |
| 1719333000 | 6.4335 | -0.03 | -0.39 | 6.4349999 | 6.442 | 6.429 | 198210 |
| 1719246600 | 6.459 | 0.03 | 0.44 | 6.431 | 6.459 | 6.431 | 47866 |
| 1718987400 | 6.431 | -0.01 | -0.08 | 6.4349999 | 6.439 | 6.4205 | 19029 |
| 1718901000 | 6.436 | -0 | -0.05 | 6.425 | 6.436 | 6.425 | 105267 |
| 1718814600 | 6.439 | 0 | 0.03 | 6.425 | 6.439 | 6.4145 | 1206 |
| 1718728200 | 6.437 | 0 | 0.05 | 6.453 | 6.453 | 6.4185 | 11244 |
| 1718641800 | 6.434 | 0.01 | 0.13 | 6.432 | 6.434 | 6.4205 | 21757 |
| 1718382600 | 6.4255 | -0.03 | -0.53 | 6.454 | 6.454 | 6.4155 | 19305 |
| 1718296200 | 6.46 | -0 | -0.05 | 6.471 | 6.4814999 | 6.454 | 13987 |
| 1718209800 | 6.4635 | 0 | 0.01 | 6.467 | 6.4705 | 6.351 | 11020 |
| 1718123400 | 6.463 | -0.01 | -0.09 | 6.47 | 6.4765 | 6.4465 | 47752 |
| 1718037000 | 6.4685 | 0 | 0.08 | 6.466 | 6.481 | 6.4635 | 9751 |
| 1717777800 | 6.4635 | 0.02 | 0.26 | 6.449 | 6.468 | 6.4345 | 80481 |
| 1717691400 | 6.4465 | -0 | -0.06 | 6.453 | 6.4585 | 6.4375 | 7194 |
| 1717605000 | 6.4505 | -0.01 | -0.12 | 6.424 | 6.464 | 6.424 | 94941 |
| 1717518600 | 6.458 | -0.02 | -0.25 | 6.463 | 6.4734999 | 6.454 | 16112 |
| 1717432200 | 6.4745 | 0 | 0.05 | 6.489 | 6.489 | 6.452 | 60152 |
| 1717173000 | 6.4715 | 0.01 | 0.09 | 6.459 | 6.488 | 6.456 | 196257 |
| 1717086600 | 6.466 | 0.01 | 0.16 | 6.458 | 6.469 | 6.449 | 9888 |
| 1717000200 | 6.4555 | -0.01 | -0.08 | 6.446 | 6.463 | 6.446 | 60712 |
| 1716913800 | 6.4605 | 0.01 | 0.12 | 6.46 | 6.464 | 6.4525 | 35347 |
| 1716568200 | 6.453 | 0.01 | 0.16 | 6.446 | 6.456 | 6.44 | 57927 |
| 1716481800 | 6.4429999 | -0.01 | -0.12 | 6.4509999 | 6.4715 | 6.4429999 | 57796 |
| 1716395400 | 6.4505 | -0 | -0.07 | 6.4509999 | 6.457 | 6.4455 | 119225 |
| 1716309000 | 6.455 | 0 | 0.02 | 6.458 | 6.465 | 6.4525 | 23268 |
| 1716222600 | 6.454 | 0.01 | 0.18 | 6.456 | 6.458 | 6.4505 | 20208 |
| 1715963400 | 6.4425 | 0 | 0.05 | 6.4429999 | 6.4455 | 6.4349999 | 5360 |
| 1715877000 | 6.4395 | -0.01 | -0.10 | 6.3949999 | 6.4505 | 6.3949999 | 11249 |
| 1715790600 | 6.446 | 0 | 0.03 | 6.439 | 6.446 | 6.434 | 2616 |
| 1715704200 | 6.444 | 0.01 | 0.09 | 6.438 | 6.452 | 6.4255 | 5221 |
| 1715617800 | 6.438 | -0 | -0.02 | 6.446 | 6.4505 | 6.428 | 20759 |
| 1715358600 | 6.439 | -0 | -0.03 | 6.441 | 6.45 | 6.4255 | 40205 |
| 1715272200 | 6.441 | 0.01 | 0.16 | 6.44 | 6.444 | 6.4365 | 3064 |
| 1715185800 | 6.431 | -0.02 | -0.26 | 6.445 | 6.448 | 6.428 | 11062 |
| 1715099400 | 6.4475 | 0 | 0.01 | 6.483 | 6.483 | 6.4465 | 60003 |
| 1714753800 | 6.447 | 0.02 | 0.26 | 6.4429999 | 6.4825 | 6.4365 | 30464 |
| 1714667400 | 6.4305 | 0.01 | 0.20 | 6.441 | 6.469 | 6.424 | 209600 |
| 1714581000 | 6.4175 | -0.01 | -0.15 | 6.429 | 6.4305 | 6.4045 | 4826 |
| 1714494600 | 6.4269999 | -0 | -0.06 | 6.431 | 6.4505 | 6.4215 | 189496 |
| 1714408200 | 6.431 | 0.01 | 0.09 | 6.431 | 6.4365 | 6.413 | 134403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
