Us Solar Fund Plc (USF)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.465 | 0.465 | 0.445 | 104236 | 0.46184995 | DE |
4 | -0.015 | -3.125 | 0.48 | 0.48 | 0.445 | 924729 | 0.46494311 | DE |
12 | -0.005 | -1.06382978723 | 0.47 | 0.5 | 0.445 | 869392 | 0.48304929 | DE |
26 | -0.096 | -17.1122994652 | 0.561 | 0.562 | 0.4305 | 507798 | 0.48988906 | DE |
52 | -0.174 | -27.2300469484 | 0.639 | 0.639 | 0.4305 | 937603 | 0.53666025 | DE |
156 | -0.5625 | -54.7445255474 | 1.0275 | 1.0525 | 0.4305 | 403760 | 0.61129672 | DE |
260 | -0.56 | -54.6341463415 | 1.025 | 1.095 | 0.4305 | 339786 | 0.69510488 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722270600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 42294 |
1722011400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 47015 |
1721925000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 149019 |
1721838600 | 0.465 | 0.02 | 4.49 | 0.465 | 0.465 | 0.4575 | 225354 |
1721752200 | 0.445 | -0.02 | -4.30 | 0.465 | 0.465 | 0.445 | 82087 |
1721665800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 17704 |
1721406600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 31385 |
1721320200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 73439 |
1721233800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 11982 |
1721147400 | 0.465 | 0.015 | 3.33 | 0.465 | 0.465 | 0.4575 | 102679 |
1721061000 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.45 | 20000 |
1720801800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 13414160 |
1720715400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 0 |
1720629000 | 0.465 | 0.015 | 3.33 | 0.465 | 0.465 | 0.455 | 2251427 |
1720542600 | 0.45 | -0.02 | -4.26 | 0.465 | 0.465 | 0.45 | 44697 |
1720456200 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.4625 | 15295 |
1720197000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.4625 | 44771 |
1720110600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.4625 | 13846 |
1720024200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.46 | 23346 |
1719937800 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.47 | 76920 |
1719851400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 0 |
1719592200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 4 |
1719505800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 4337 |
1719419400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 11923 |
1719333000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 38823 |
1719246600 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.4775 | 116070 |
1718987400 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.48 | 786903 |
1718901000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1718814600 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 661 |
1718728200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
1718641800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 19861 |
1718382600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 25759 |
1718296200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 24358974 |
1718209800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 3 |
1718123400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 86 |
1718037000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
1717777800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 4207 |
1717691400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 25000 |
1717605000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
1717518600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 148 |
1717432200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
1717173000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
1717086600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 17 |
1717000200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 32000 |
1716913800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 39512 |
1716568200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 4 |
1716481800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 50048 |
1716395400 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.485 | 273894 |
1716309000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 2913 |
1716222600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 26345 |
1715963400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 1683 |
1715877000 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.49 | 216642 |
1715790600 | 0.49 | 0.005 | 1.03 | 0.485 | 0.495 | 0.485 | 464379 |
1715704200 | 0.485 | 0.01 | 2.11 | 0.475 | 0.485 | 0.475 | 5550 |
1715617800 | 0.475 | 0 | 0.00 | 0.475 | 0.476 | 0.475 | 5683 |
1715358600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 2000 |
1715272200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 104140 |
1715185800 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.47 | 72012 |
1715099400 | 0.475 | 0.005 | 1.06 | 0.47 | 0.4775 | 0.465 | 134912 |
1714753800 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.47 | 177196 |
1714667400 | 0.47 | 0.02 | 4.44 | 0.4725 | 0.4725 | 0.47 | 18123 |
1714581000 | 0.45 | -0.023 | -4.86 | 0.4725 | 0.485 | 0.45 | 364885 |
1714494600 | 0.473 | 0.0005 | 0.11 | 0.4725 | 0.473 | 0.47 | 87962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.