Ivz Saudi Gbx (MSAP)
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 |
|---|---|---|---|---|---|---|---|
| 1731519000 | 2322.75 | -27.75 | -1.18 | 2322.75 | 2322.75 | 2322.75 | 28 |
| 1731432600 | 2350.5 | 10.75 | 0.46 | 2350.5 | 2350.5 | 2350.5 | 54 |
| 1731346200 | 2339.75 | 15.75 | 0.68 | 2339.75 | 2339.75 | 2339.75 | 290 |
| 1731087000 | 2324 | 8.25 | 0.36 | 2319 | 2334 | 2312.5 | 2388 |
| 1731000600 | 2315.75 | -4.5 | -0.19 | 2315.75 | 2315.75 | 2315.75 | 0 |
| 1730914200 | 2320.25 | 24.25 | 1.06 | 2320.25 | 2320.25 | 2320.25 | 50 |
| 1730827800 | 2296 | -16 | -0.69 | 2311.5 | 2312 | 2287 | 171 |
| 1730741400 | 2312 | 0.75 | 0.03 | 2312 | 2312 | 2312 | 4 |
| 1730482200 | 2311.25 | -6.5 | -0.28 | 2311.25 | 2311.25 | 2311.25 | 0 |
| 1730395800 | 2317.75 | 8.25 | 0.36 | 2317.75 | 2317.75 | 2317.75 | 0 |
| 1730309400 | 2309.5 | -7.25 | -0.31 | 2309.5 | 2309.5 | 2309.5 | 0 |
| 1730223000 | 2316.75 | -3 | -0.13 | 2316.75 | 2316.75 | 2316.75 | 1 |
| 1730136600 | 2319.75 | 30 | 1.31 | 2319.75 | 2319.75 | 2319.75 | 228 |
| 1729873800 | 2289.75 | 2.75 | 0.12 | 2289.75 | 2289.75 | 2289.75 | 0 |
| 1729787400 | 2287 | -4 | -0.17 | 2287 | 2287 | 2287 | 0 |
| 1729701000 | 2291 | 0.75 | 0.03 | 2291 | 2291 | 2291 | 0 |
| 1729614600 | 2290.25 | -12.5 | -0.54 | 2290.25 | 2290.25 | 2290.25 | 0 |
| 1729528200 | 2302.75 | 21 | 0.92 | 2302.75 | 2302.75 | 2302.75 | 109 |
| 1729269000 | 2281.75 | 6 | 0.26 | 2281.75 | 2281.75 | 2281.75 | 0 |
| 1729182600 | 2275.75 | -26 | -1.13 | 2275.75 | 2275.75 | 2275.75 | 23 |
| 1729096200 | 2301.75 | 24.75 | 1.09 | 2301.75 | 2301.75 | 2301.75 | 248 |
| 1729009800 | 2277 | -5.5 | -0.24 | 2277 | 2277 | 2277 | 0 |
| 1728923400 | 2282.5 | -6.25 | -0.27 | 2282.5 | 2282.5 | 2282.5 | 0 |
| 1728664200 | 2288.75 | 7.75 | 0.34 | 2293.5 | 2293.5 | 2286.75 | 3146 |
| 1728577800 | 2281 | 12.75 | 0.56 | 2281 | 2281 | 2281 | 1 |
| 1728491400 | 2268.25 | -6.25 | -0.27 | 2268.25 | 2268.25 | 2268.25 | 0 |
| 1728405000 | 2274.5 | 24.75 | 1.10 | 2274.5 | 2274.5 | 2274.5 | 258 |
| 1728318600 | 2249.75 | 7.5 | 0.33 | 2249.75 | 2249.75 | 2249.75 | 195 |
| 1728059400 | 2242.25 | 0.5 | 0.02 | 2245.5 | 2284.5 | 2232 | 10 |
| 1727973000 | 2241.75 | -7 | -0.31 | 2241.75 | 2241.75 | 2241.75 | 0 |
| 1727886600 | 2248.75 | -24.75 | -1.09 | 2260.5 | 2263.5 | 2244.25 | 823 |
| 1727800200 | 2273.5 | 12 | 0.53 | 2289 | 2289 | 2262.25 | 626 |
| 1727713800 | 2261.5 | -37 | -1.61 | 2300 | 2300 | 2260 | 30 |
| 1727454600 | 2298.5 | 4.75 | 0.21 | 2298.5 | 2298.5 | 2298.5 | 1 |
| 1727368200 | 2293.75 | -2.25 | -0.10 | 2293.75 | 2293.75 | 2293.75 | 299 |
| 1727281800 | 2296 | 12 | 0.53 | 2296 | 2296 | 2296 | 2 |
| 1727195400 | 2284 | 16.25 | 0.72 | 2284 | 2284 | 2284 | 0 |
| 1727109000 | 2267.75 | 6.5 | 0.29 | 2267.75 | 2267.75 | 2267.75 | 0 |
| 1726849800 | 2261.25 | 0 | 0.00 | 2261.25 | 2261.25 | 2261.25 | 0 |
| 1726763400 | 2261.25 | 28.75 | 1.29 | 2241.5 | 2266.75 | 2241.5 | 22 |
| 1726677000 | 2232.5 | -3.5 | -0.16 | 2232.5 | 2232.5 | 2232.5 | 0 |
| 1726590600 | 2236 | 17.75 | 0.80 | 2236 | 2236 | 2236 | 97 |
| 1726504200 | 2218.25 | -10.25 | -0.46 | 2218.25 | 2218.25 | 2218.25 | 0 |
| 1726245000 | 2228.5 | -12.75 | -0.57 | 2228.5 | 2228.5 | 2228.5 | 0 |
| 1726158600 | 2241.25 | 11.75 | 0.53 | 2241.25 | 2241.25 | 2241.25 | 28 |
| 1726072200 | 2229.5 | -34.5 | -1.52 | 2229.5 | 2229.5 | 2229.5 | 3 |
| 1725985800 | 2264 | -1 | -0.04 | 2264 | 2264 | 2264 | 28 |
| 1725899400 | 2265 | 2.75 | 0.12 | 2265 | 2265 | 2265 | 0 |
| 1725640200 | 2262.25 | -13.25 | -0.58 | 2261 | 2309.5 | 2229 | 13 |
| 1725553800 | 2275.5 | -7 | -0.31 | 2275.5 | 2275.5 | 2275.5 | 1045 |
| 1725467400 | 2282.5 | -6.5 | -0.28 | 2282.5 | 2282.5 | 2282.5 | 131 |
| 1725381000 | 2289 | -5.25 | -0.23 | 2316.5 | 2316.5 | 2272.25 | 233 |
| 1725294600 | 2294.25 | -1.75 | -0.08 | 2294.25 | 2294.25 | 2294.25 | 0 |
| 1725035400 | 2296 | 4.5 | 0.20 | 2279.5 | 2302.5 | 2272.75 | 14 |
| 1724949000 | 2291.5 | 13.25 | 0.58 | 2276 | 2325 | 2261.75 | 205 |
| 1724862600 | 2278.25 | -12.75 | -0.56 | 2308.5 | 2308.5 | 2266.75 | 1 |
| 1724776200 | 2291 | -6 | -0.26 | 2316 | 2317 | 2282.25 | 190 |
| 1724430600 | 2297 | -13.5 | -0.58 | 2297 | 2297 | 2297 | 10 |
| 1724344200 | 2310.5 | -14.5 | -0.62 | 2310.5 | 2310.5 | 2310.5 | 0 |
| 1724257800 | 2325 | 31.25 | 1.36 | 2325 | 2325 | 2325 | 12 |
| 1724171400 | 2293.75 | 1 | 0.04 | 2295 | 2301.5 | 2288.5 | 23 |
| 1724085000 | 2292.75 | -12.25 | -0.53 | 2288.5 | 2294.25 | 2285.25 | 1664 |
| 1723825800 | 2305 | -5.25 | -0.23 | 2305 | 2305 | 2305 | 0 |
| 1723739400 | 2310.25 | 19 | 0.83 | 2310.25 | 2310.25 | 2310.25 | 0 |
| 1723653000 | 2291.25 | -1.5 | -0.07 | 2291.25 | 2291.25 | 2291.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
