Vanesgecbga (V3RP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 5.515 | -0 | -0.07 | 5.515 | 5.515 | 5.515 | 116 |
| 1718814600 | 5.519 | 0 | 0.04 | 5.5199999 | 5.5265 | 5.506 | 2443 |
| 1718728200 | 5.517 | 0.01 | 0.22 | 5.517 | 5.517 | 5.517 | 36 |
| 1718641800 | 5.505 | -0.02 | -0.27 | 5.505 | 5.505 | 5.505 | 306 |
| 1718382600 | 5.5199999 | 0.01 | 0.13 | 5.5199999 | 5.5199999 | 5.5199999 | 138 |
| 1718296200 | 5.513 | 0.01 | 0.11 | 5.513 | 5.513 | 5.513 | 45 |
| 1718209800 | 5.507 | 0.02 | 0.44 | 5.507 | 5.507 | 5.507 | 1089 |
| 1718123400 | 5.483 | 0.01 | 0.18 | 5.479 | 5.4855 | 5.479 | 537 |
| 1718037000 | 5.473 | -0.01 | -0.20 | 5.473 | 5.473 | 5.473 | 3134 |
| 1717777800 | 5.484 | -0.02 | -0.29 | 5.484 | 5.484 | 5.484 | 18 |
| 1717691400 | 5.5 | -0.01 | -0.14 | 5.5 | 5.5 | 5.5 | 45 |
| 1717605000 | 5.5075 | 0.01 | 0.10 | 5.5075 | 5.5075 | 5.5075 | 120 |
| 1717518600 | 5.502 | 0.01 | 0.18 | 5.502 | 5.502 | 5.502 | 1898 |
| 1717432200 | 5.492 | 0.02 | 0.33 | 5.496 | 5.496 | 5.491 | 1408 |
| 1717173000 | 5.474 | -0 | -0.02 | 5.474 | 5.474 | 5.474 | 3540 |
| 1717086600 | 5.475 | 0.01 | 0.13 | 5.476 | 5.4775 | 5.464 | 7033 |
| 1717000200 | 5.468 | -0.02 | -0.31 | 5.468 | 5.468 | 5.468 | 150 |
| 1716913800 | 5.485 | 0.01 | 0.11 | 5.485 | 5.485 | 5.485 | 1281 |
| 1716568200 | 5.479 | 0 | 0.04 | 5.479 | 5.479 | 5.479 | 5 |
| 1716481800 | 5.477 | -0.02 | -0.29 | 5.477 | 5.477 | 5.477 | 18 |
| 1716395400 | 5.493 | -0.01 | -0.09 | 5.493 | 5.493 | 5.493 | 928 |
| 1716309000 | 5.498 | 0.01 | 0.11 | 5.499 | 5.5025 | 5.485 | 1124 |
| 1716222600 | 5.492 | -0 | -0.02 | 5.494 | 5.494 | 5.49 | 2561 |
| 1715963400 | 5.493 | -0.01 | -0.25 | 5.493 | 5.493 | 5.493 | 180 |
| 1715877000 | 5.507 | -0.01 | -0.13 | 5.507 | 5.507 | 5.507 | 69 |
| 1715790600 | 5.514 | 0.03 | 0.62 | 5.514 | 5.514 | 5.514 | 454 |
| 1715704200 | 5.48 | -0.01 | -0.18 | 5.489 | 5.4935 | 5.466 | 3196 |
| 1715617800 | 5.49 | 0.01 | 0.15 | 5.494 | 5.494 | 5.489 | 1908 |
| 1715358600 | 5.482 | -0.01 | -0.11 | 5.482 | 5.482 | 5.482 | 29 |
| 1715272200 | 5.488 | -0.01 | -0.15 | 5.494 | 5.494 | 5.488 | 245 |
| 1715185800 | 5.496 | -0.01 | -0.22 | 5.496 | 5.496 | 5.496 | 200 |
| 1715099400 | 5.508 | 0.02 | 0.39 | 5.508 | 5.508 | 5.508 | 19 |
| 1714753800 | 5.4865 | 0.02 | 0.34 | 5.4865 | 5.4865 | 5.4865 | 14 |
| 1714667400 | 5.468 | 0.01 | 0.10 | 5.469 | 5.469 | 5.464 | 63 |
| 1714581000 | 5.4625 | 0.01 | 0.10 | 5.4625 | 5.4625 | 5.4625 | 22343 |
| 1714494600 | 5.457 | -0.02 | -0.35 | 5.461 | 5.461 | 5.457 | 370 |
| 1714408200 | 5.476 | 0.01 | 0.23 | 5.476 | 5.477 | 5.4715 | 9426 |
| 1714149000 | 5.4635 | 0.02 | 0.30 | 5.4635 | 5.4635 | 5.4635 | 477 |
| 1714062600 | 5.447 | -0.01 | -0.11 | 5.462 | 5.472 | 5.439 | 2473 |
| 1713976200 | 5.453 | -0.03 | -0.47 | 5.453 | 5.453 | 5.453 | 460 |
| 1713889800 | 5.479 | 0 | 0.05 | 5.479 | 5.479 | 5.479 | 455 |
| 1713803400 | 5.476 | 0.01 | 0.27 | 5.463 | 5.476 | 5.457 | 4263 |
| 1713544200 | 5.461 | -0.01 | -0.09 | 5.461 | 5.461 | 5.461 | 270 |
| 1713457800 | 5.466 | -0 | -0.02 | 5.466 | 5.466 | 5.466 | 434 |
| 1713371400 | 5.467 | 0.01 | 0.15 | 5.467 | 5.467 | 5.467 | 101 |
| 1713285000 | 5.459 | -0.02 | -0.29 | 5.465 | 5.465 | 5.4505 | 2255 |
| 1713198600 | 5.475 | -0.02 | -0.36 | 5.494 | 5.494 | 5.4665 | 16484 |
| 1712939400 | 5.495 | 0.02 | 0.35 | 5.495 | 5.495 | 5.495 | 123 |
| 1712853000 | 5.476 | -0.01 | -0.22 | 5.476 | 5.476 | 5.476 | 756 |
| 1712766600 | 5.488 | -0.02 | -0.29 | 5.516 | 5.5215 | 5.4795 | 4653 |
| 1712680200 | 5.5039999 | 0.01 | 0.20 | 5.5039999 | 5.5039999 | 5.5039999 | 938 |
| 1712593800 | 5.493 | -0.01 | -0.12 | 5.493 | 5.495 | 5.488 | 9145 |
| 1712334600 | 5.4995 | -0.01 | -0.20 | 5.501 | 5.501 | 5.495 | 10389 |
| 1712248200 | 5.5105 | 0.01 | 0.21 | 5.509 | 5.514 | 5.5 | 7267 |
| 1712161800 | 5.499 | 0.01 | 0.22 | 5.502 | 5.502 | 5.4865 | 13307 |
| 1712075400 | 5.487 | -0.01 | -0.26 | 5.487 | 5.487 | 5.487 | 5996 |
| 1711647000 | 5.5015 | 0 | 0.07 | 5.507 | 5.507 | 5.497 | 5373 |
| 1711560600 | 5.4974999 | 0.01 | 0.25 | 5.501 | 5.501 | 5.497 | 818 |
| 1711474200 | 5.484 | 0.01 | 0.13 | 5.48 | 5.49 | 5.476 | 15721 |
| 1711387800 | 5.477 | -0.01 | -0.22 | 5.477 | 5.477 | 5.477 | 2116 |
| 1711128600 | 5.489 | 0.01 | 0.20 | 5.492 | 5.496 | 5.488 | 11852 |
| 1711042200 | 5.478 | 0.02 | 0.35 | 5.478 | 5.478 | 5.478 | 608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
