Amdi Us7-10 Hgd (U71H)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 10.257 | 0.02 | 0.17 | 10.238 | 10.27 | 10.238 | 15644 |
| 1721925000 | 10.24 | -0.01 | -0.07 | 10.246 | 10.256 | 10.234 | 3287 |
| 1721838600 | 10.247 | 0.01 | 0.14 | 10.232 | 10.247 | 10.232 | 1566 |
| 1721752200 | 10.233 | 0.02 | 0.15 | 10.232 | 10.236 | 10.228 | 26287 |
| 1721665800 | 10.218 | -0.01 | -0.07 | 10.224 | 10.234 | 10.218 | 13639 |
| 1721406600 | 10.225 | -0.05 | -0.47 | 10.258 | 10.26 | 10.222 | 33447 |
| 1721320200 | 10.273 | 0.01 | 0.07 | 10.254 | 10.274 | 10.254 | 1987 |
| 1721233800 | 10.266 | 0.02 | 0.15 | 10.25 | 10.266 | 10.25 | 17625 |
| 1721147400 | 10.251 | 0.02 | 0.17 | 10.266 | 10.27 | 10.24 | 14630 |
| 1721061000 | 10.234 | -0.01 | -0.10 | 10.236 | 10.238 | 10.23 | 12503 |
| 1720801800 | 10.244 | -0.02 | -0.15 | 10.22 | 10.248 | 10.22 | 10626 |
| 1720715400 | 10.259 | 0.09 | 0.92 | 10.178 | 10.26 | 10.17 | 14122 |
| 1720629000 | 10.165 | 0.03 | 0.29 | 10.18 | 10.216 | 10.164 | 79523 |
| 1720542600 | 10.136 | -0.03 | -0.30 | 10.152 | 10.152 | 10.136 | 214 |
| 1720456200 | 10.167 | -0.01 | -0.05 | 10.144 | 10.172 | 10.144 | 13321 |
| 1720197000 | 10.172 | 0.07 | 0.71 | 10.124 | 10.172 | 10.114 | 193232 |
| 1720110600 | 10.1 | -0.02 | -0.17 | 10.104 | 10.114 | 10.1 | 7869 |
| 1720024200 | 10.117 | 0.07 | 0.74 | 10.048 | 10.117 | 10.048 | 4473 |
| 1719937800 | 10.043 | 0.02 | 0.23 | 10.034 | 10.058 | 10.026 | 104314 |
| 1719851400 | 10.02 | -0.1 | -1.01 | 10.06 | 10.066 | 10.01 | 28423 |
| 1719592200 | 10.122 | -0.03 | -0.25 | 10.132 | 10.14 | 10.122 | 32523 |
| 1719505800 | 10.147 | 0.02 | 0.19 | 10.112 | 10.154 | 10.112 | 21476 |
| 1719419400 | 10.128 | -0.04 | -0.38 | 10.156 | 10.162 | 10.128 | 105666 |
| 1719333000 | 10.167 | 0.01 | 0.10 | 10.184 | 10.194 | 10.167 | 26498 |
| 1719246600 | 10.157 | 0 | 0.01 | 10.168 | 10.176 | 10.126 | 445238 |
| 1718987400 | 10.156 | -0 | -0.03 | 10.19 | 10.19 | 10.156 | 8138 |
| 1718901000 | 10.159 | -0.03 | -0.25 | 10.164 | 10.172 | 10.154 | 6039 |
| 1718814600 | 10.184 | 0.01 | 0.09 | 10.188 | 10.188 | 10.18 | 2780 |
| 1718728200 | 10.175 | 0.04 | 0.35 | 10.142 | 10.175 | 10.13 | 8051 |
| 1718641800 | 10.14 | -0.05 | -0.49 | 10.172 | 10.182 | 10.136 | 8509 |
| 1718382600 | 10.19 | 0.04 | 0.34 | 10.196 | 10.2 | 10.19 | 2779 |
| 1718296200 | 10.155 | 0 | 0.05 | 10.144 | 10.155 | 10.144 | 10557 |
| 1718209800 | 10.15 | 0.14 | 1.39 | 10.124 | 10.154 | 10.124 | 14040 |
| 1718123400 | 10.011 | 0.01 | 0.12 | 10.01 | 10.028 | 10.004 | 31663 |
| 1718037000 | 9.999 | -0.03 | -0.33 | 9.996 | 10.002 | 9.996 | 8892 |
| 1717777800 | 10.032 | -0.09 | -0.89 | 10.112 | 10.12 | 10.032 | 32371 |
| 1717691400 | 10.122 | 0 | 0.04 | 10.122 | 10.122 | 10.122 | 0 |
| 1717605000 | 10.118 | 0.04 | 0.43 | 10.09 | 10.118 | 10.09 | 3764 |
| 1717518600 | 10.075 | 0.04 | 0.45 | 10.04 | 10.075 | 10.04 | 23146 |
| 1717432200 | 10.03 | 0.07 | 0.67 | 9.9789999 | 10.03 | 9.9789999 | 12082 |
| 1717173000 | 9.9629999 | 0.03 | 0.35 | 9.921 | 9.971 | 9.9149999 | 17377 |
| 1717086600 | 9.928 | 0.05 | 0.53 | 9.893 | 9.928 | 9.889 | 23382 |
| 1717000200 | 9.876 | -0.09 | -0.85 | 9.906 | 9.9149999 | 9.876 | 17984 |
| 1716913800 | 9.961 | -0.01 | -0.09 | 9.991 | 9.991 | 9.961 | 3125 |
| 1716568200 | 9.97 | 0.01 | 0.08 | 9.97 | 9.97 | 9.962 | 12671 |
| 1716481800 | 9.962 | -0.04 | -0.41 | 9.997 | 10.014 | 9.951 | 329676 |
| 1716395400 | 10.003 | -0.01 | -0.08 | 9.9949999 | 10.004 | 9.991 | 30700 |
| 1716309000 | 10.011 | 0.02 | 0.22 | 9.99 | 10.016 | 9.99 | 19631 |
| 1716222600 | 9.9895 | -0.03 | -0.26 | 10.002 | 10.01 | 9.9895 | 10165 |
| 1715963400 | 10.016 | -0.03 | -0.27 | 10.036 | 10.036 | 10.016 | 317414 |
| 1715877000 | 10.043 | 0 | 0.00 | 10.062 | 10.062 | 10.042 | 12961 |
| 1715790600 | 10.043 | 0.07 | 0.75 | 9.993 | 10.048 | 9.987 | 46082 |
| 1715704200 | 9.9685 | 0.02 | 0.18 | 9.962 | 9.971 | 9.951 | 19574 |
| 1715617800 | 9.9505 | 0.01 | 0.09 | 9.945 | 9.965 | 9.942 | 677045 |
| 1715358600 | 9.9415 | -0.01 | -0.09 | 9.9415 | 9.9415 | 9.9415 | 105 |
| 1715272200 | 9.9505 | -0 | -0.01 | 9.945 | 9.953 | 9.945 | 2567 |
| 1715185800 | 9.9515 | -0.04 | -0.38 | 9.962 | 9.962 | 9.951 | 22586 |
| 1715099400 | 9.9895 | 0.06 | 0.63 | 9.968 | 9.9895 | 9.967 | 9386 |
| 1714753800 | 9.927 | 0.07 | 0.69 | 9.8829999 | 10.036 | 9.8829999 | 612109 |
| 1714667400 | 9.8585 | 0.04 | 0.41 | 9.865 | 9.865 | 9.841 | 13641 |
| 1714581000 | 9.8185 | 0 | 0.05 | 9.7899999 | 9.825 | 9.7899999 | 10155 |
| 1714494600 | 9.814 | -0.02 | -0.18 | 9.834 | 9.834 | 9.804 | 12190 |
| 1714408200 | 9.832 | 0.03 | 0.33 | 9.834 | 9.835 | 9.824 | 10341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
