Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MVOL.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4,946.00 | 15.50 | 0.31% | 4,940.50 | 4,959.00 | 4,934.50 | 0 |
| Jun 20 2024 | 4,930.50 | 38.00 | 0.78% | 4,902.00 | 4,936.00 | 4,895.00 | 0 |
| Jun 19 2024 | 4,892.50 | -16.50 | -0.34% | 4,897.00 | 4,903.00 | 4,887.50 | 0 |
| Jun 18 2024 | 4,909.00 | 26.00 | 0.53% | 4,900.5999 | 4,937.50 | 4,881.00 | 1 |
| Jun 17 2024 | 4,883.00 | 9.50 | 0.19% | 4,881.00 | 4,890.50 | 4,863.00 | 0 |
| Jun 14 2024 | 4,873.50 | 28.00 | 0.58% | 4,860.50 | 4,885.00 | 4,839.00 | 0 |
| Jun 13 2024 | 4,845.50 | -9.00 | -0.19% | 4,850.5001 | 4,862.50 | 4,832.00 | 1 |
| Jun 12 2024 | 4,854.50 | -28.50 | -0.58% | 4,891.00 | 4,901.50 | 4,824.50 | 0 |
| Jun 11 2024 | 4,883.00 | -47.50 | -0.96% | 4,912.8601 | 4,922.00 | 4,871.00 | 1,200 |
| Jun 10 2024 | 4,930.50 | 0.00 | 0.00% | 4,930.50 | 4,930.50 | 4,930.50 | 0 |
| Jun 07 2024 | 4,930.50 | 19.50 | 0.40% | 4,909.50 | 4,939.00 | 4,840.00 | 0 |
| Jun 06 2024 | 4,911.00 | 10.50 | 0.21% | 4,895.50 | 4,927.00 | 4,888.00 | 0 |
| Jun 05 2024 | 4,900.50 | 21.50 | 0.44% | 4,901.9999 | 4,907.50 | 4,856.50 | 2,665 |
| Jun 04 2024 | 4,879.00 | 4.00 | 0.08% | 4,866.4201 | 4,893.50 | 4,863.50 | 2,044 |
| Jun 03 2024 | 4,875.00 | 19.50 | 0.40% | 4,892.4999 | 4,910.00 | 4,871.50 | 720 |
| May 31 2024 | 4,855.50 | 32.00 | 0.66% | 4,833.7499 | 4,859.50 | 4,827.50 | 310 |
| May 30 2024 | 4,823.50 | -23.50 | -0.48% | 4,813.4201 | 4,826.00 | 4,807.00 | 1 |
| May 29 2024 | 4,847.00 | 0.00 | 0.00% | 4,847.00 | 4,847.00 | 4,847.00 | 0 |
| May 28 2024 | 4,847.00 | -40.50 | -0.83% | 4,883.9999 | 4,887.50 | 4,842.50 | 3,107 |
| May 24 2024 | 4,887.50 | -26.00 | -0.53% | 4,897.50 | 4,901.00 | 4,881.50 | 0 |
| May 23 2024 | 4,913.50 | -23.50 | -0.48% | 4,913.9999 | 4,942.00 | 4,909.00 | 260 |
| May 22 2024 | 4,937.00 | -6.50 | -0.13% | 4,924.00 | 4,942.00 | 4,915.00 | 0 |
| May 21 2024 | 4,943.50 | -20.50 | -0.41% | 4,949.7499 | 4,957.50 | 4,937.50 | 339 |
| May 20 2024 | 4,964.00 | 15.00 | 0.30% | 4,966.6601 | 4,975.00 | 4,954.50 | 3,066 |
| May 17 2024 | 4,949.00 | -15.50 | -0.31% | 4,971.3999 | 4,973.50 | 4,948.50 | 537 |
| May 16 2024 | 4,964.50 | 12.00 | 0.24% | 4,958.1998 | 4,972.00 | 4,949.50 | 3,137 |
| May 15 2024 | 4,952.50 | 1.00 | 0.02% | 4,957.3999 | 4,962.00 | 4,913.00 | 573 |
| May 14 2024 | 4,951.50 | -29.00 | -0.58% | 4,970.6601 | 4,987.50 | 4,950.50 | 2 |
| May 13 2024 | 4,980.50 | -1.50 | -0.03% | 4,984.1998 | 4,988.50 | 4,969.00 | 997 |
| May 10 2024 | 4,982.00 | 21.50 | 0.43% | 4,978.1001 | 4,987.50 | 4,965.00 | 904 |
| May 09 2024 | 4,960.50 | 4.00 | 0.08% | 4,963.6601 | 4,975.00 | 4,942.50 | 302 |
| May 08 2024 | 4,956.50 | 24.50 | 0.50% | 4,949.8801 | 4,963.00 | 4,943.00 | 590 |
| May 07 2024 | 4,932.00 | 51.50 | 1.06% | 4,916.50 | 4,933.50 | 4,910.00 | 0 |
| May 03 2024 | 4,880.50 | -2.50 | -0.05% | 61.1459 | 4,894.50 | 61.1459 | 6,150 |
| May 02 2024 | 4,883.00 | 17.00 | 0.35% | 4,875.5999 | 4,895.50 | 4,856.50 | 539 |
| May 01 2024 | 4,866.00 | -1.00 | -0.02% | 4,871.00 | 4,874.50 | 4,817.50 | 0 |
| Apr 30 2024 | 4,867.00 | -16.50 | -0.34% | 4,889.6601 | 4,894.50 | 4,863.50 | 1,053 |
| Apr 29 2024 | 4,883.50 | -23.50 | -0.48% | 4,885.9999 | 4,901.00 | 4,878.00 | 564 |
| Apr 26 2024 | 4,907.00 | 15.00 | 0.31% | 61.3459 | 4,923.00 | 61.1725 | 4,699 |
| Apr 25 2024 | 4,892.00 | -39.00 | -0.79% | 4,909.8801 | 4,928.50 | 4,874.50 | 1,028 |
| Apr 24 2024 | 4,931.00 | -25.00 | -0.50% | 4,945.3999 | 4,951.50 | 4,917.00 | 1,043 |
| Apr 23 2024 | 4,956.00 | -1.50 | -0.03% | 4,970.50 | 4,980.50 | 4,944.00 | 0 |
| Apr 22 2024 | 4,957.50 | 62.00 | 1.27% | 4,929.50 | 4,979.50 | 4,929.50 | 0 |
| Apr 19 2024 | 4,895.50 | 38.00 | 0.78% | 4,857.00 | 4,896.00 | 4,851.00 | 0 |
| Apr 18 2024 | 4,857.50 | 19.00 | 0.39% | 4,856.9999 | 4,866.50 | 4,837.00 | 298 |
| Apr 17 2024 | 4,838.50 | -11.50 | -0.24% | 4,831.9999 | 4,855.50 | 4,820.50 | 2,103 |
| Apr 16 2024 | 4,850.00 | -31.50 | -0.65% | 4,841.5401 | 4,859.00 | 4,837.00 | 2,460 |
| Apr 15 2024 | 4,881.50 | -18.00 | -0.37% | 4,886.00 | 4,905.50 | 4,874.00 | 0 |
| Apr 12 2024 | 4,899.50 | 16.50 | 0.34% | 4,900.00 | 4,911.00 | 4,889.50 | 0 |
| Apr 11 2024 | 4,883.00 | -14.50 | -0.30% | 4,893.3999 | 4,911.50 | 4,866.00 | 1,053 |
| Apr 10 2024 | 4,897.50 | 17.00 | 0.35% | 4,898.50 | 4,916.00 | 4,868.50 | 0 |
| Apr 09 2024 | 4,880.50 | -27.00 | -0.55% | 4,901.9999 | 4,904.50 | 4,865.00 | 2,107 |
| Apr 08 2024 | 4,907.50 | -5.00 | -0.10% | 4,911.8801 | 4,923.00 | 4,900.00 | 1,544 |
| Apr 05 2024 | 4,912.50 | -25.00 | -0.51% | 4,901.8801 | 4,922.00 | 4,878.50 | 481 |
| Apr 04 2024 | 4,937.50 | -7.50 | -0.15% | 4,933.8801 | 4,952.50 | 4,928.00 | 301 |
| Apr 03 2024 | 4,945.00 | -21.00 | -0.42% | 4,963.6601 | 4,975.50 | 4,944.50 | 4,276 |
| Apr 02 2024 | 4,966.00 | -30.50 | -0.61% | 4,996.8801 | 5,011.00 | 4,963.00 | 4,284 |
| Mar 28 2024 | 4,996.50 | 19.50 | 0.39% | 62.9541 | 5,004.00 | 62.9541 | 3,502 |
| Mar 27 2024 | 4,977.00 | 17.00 | 0.34% | 4,955.72 | 4,991.00 | 4,950.00 | 2,625 |
| Mar 26 2024 | 4,960.00 | 12.00 | 0.24% | 4,943.5401 | 4,963.00 | 4,937.00 | 2,643 |
| Mar 25 2024 | 4,948.00 | -30.00 | -0.60% | 4,961.5401 | 4,961.5401 | 4,942.50 | 887 |
