
Sibanye Stillwater Limited (47V)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0689999 | 7.21756276151 | 0.956 | 1.03 | 0.956 | 136732 | 0.99691788 | DE |
4 | 0.2729999 | 36.3031781915 | 0.752 | 1.03 | 0.722 | 205385 | 0.91405358 | DE |
12 | 0.1849999 | 22.023797619 | 0.84 | 1.03 | 0.722 | 173372 | 0.88548806 | DE |
26 | 0.0609999 | 6.32779045643 | 0.964 | 1.205 | 0.722 | 195043 | 0.95050688 | DE |
52 | -0.0050001 | -0.485446601942 | 1.03 | 1.36 | 0.714 | 207319 | 1.00555406 | DE |
156 | -0.4350001 | -29.7945273973 | 1.46 | 1.6 | 0.714 | 209651 | 1.05417475 | DE |
260 | -0.4350001 | -29.7945273973 | 1.46 | 1.6 | 0.714 | 209651 | 1.05417475 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1743110820 | 0.99 | -0.02 | -1.98 | 1.01 | 1.0149999 | 0.98 | 136784 |
1743024420 | 1.01 | 0.01 | 1.00 | 1 | 1.0149999 | 0.986 | 118223 |
1742938020 | 1 | 0.006 | 0.60 | 0.994 | 1.0149999 | 0.972 | 216840 |
1742851620 | 0.994 | 0.004 | 0.40 | 0.96 | 1.01 | 0.96 | 49153 |
1742592420 | 0.99 | 0.02 | 2.06 | 0.956 | 1.02 | 0.956 | 162659 |
1742506020 | 0.97 | -0.06 | -5.83 | 1 | 1.0249999 | 0.95 | 213827 |
1742419620 | 1.03 | 0.07 | 6.85 | 0.972 | 1.03 | 0.93 | 405471 |
1742333220 | 0.964 | 0.036 | 3.88 | 0.914 | 0.99 | 0.914 | 753741 |
1742246820 | 0.928 | 0.048 | 5.45 | 0.862 | 0.928 | 0.862 | 180113 |
1741987620 | 0.88 | 0.016 | 1.85 | 0.882 | 0.908 | 0.872 | 209857 |
1741901220 | 0.864 | -0.014 | -1.59 | 0.854 | 0.89 | 0.83 | 155997 |
1741814820 | 0.878 | -0.006 | -0.68 | 0.88 | 0.892 | 0.85 | 47616 |
1741728420 | 0.884 | 0.022 | 2.55 | 0.852 | 0.912 | 0.852 | 187015 |
1741642020 | 0.862 | -0.03 | -3.36 | 0.89 | 0.89 | 0.848 | 50095 |
1741382820 | 0.892 | 0.058 | 6.95 | 0.86 | 0.892 | 0.842 | 162234 |
1741296420 | 0.834 | 0.05 | 6.38 | 0.798 | 0.898 | 0.794 | 282891 |
1741210020 | 0.784 | 0 | 0.00 | 0.788 | 0.804 | 0.776 | 34689 |
1741123620 | 0.784 | -0.006 | -0.76 | 0.776 | 0.804 | 0.762 | 131187 |
1741037220 | 0.79 | 0.018 | 2.33 | 0.756 | 0.83 | 0.744 | 192586 |
1740778020 | 0.772 | 0.008 | 1.05 | 0.752 | 0.776 | 0.722 | 416729 |
1740691620 | 0.764 | -0.026 | -3.29 | 0.792 | 0.792 | 0.754 | 411736 |
1740605220 | 0.79 | -0.008 | -1.00 | 0.8179999 | 0.8179999 | 0.772 | 417159 |
1740518820 | 0.798 | -0.046 | -5.45 | 0.8179999 | 0.8219999 | 0.798 | 307036 |
1740432420 | 0.844 | 0.004 | 0.48 | 0.846 | 0.856 | 0.8139999 | 141291 |
1740173220 | 0.84 | -0.034 | -3.89 | 0.856 | 0.856 | 0.8199999 | 315438 |
1740086820 | 0.874 | 0.026 | 3.07 | 0.86 | 0.888 | 0.86 | 59388 |
1740000420 | 0.848 | -0.042 | -4.72 | 0.88 | 0.892 | 0.846 | 210792 |
1739914020 | 0.89 | -0.004 | -0.45 | 0.884 | 0.896 | 0.874 | 165397 |
1739827620 | 0.894 | -0.006 | -0.67 | 0.912 | 0.92 | 0.88 | 274010 |
1739568420 | 0.9 | -0.068 | -7.02 | 0.946 | 0.952 | 0.896 | 220367 |
1739482020 | 0.968 | 0.014 | 1.47 | 0.958 | 0.968 | 0.902 | 97037 |
1739395620 | 0.954 | 0.014 | 1.49 | 0.932 | 0.962 | 0.924 | 41397 |
1739309220 | 0.94 | -0.03 | -3.09 | 0.982 | 0.982 | 0.932 | 74260 |
1739222820 | 0.97 | 0.004 | 0.41 | 0.958 | 0.984 | 0.948 | 143626 |
1738963620 | 0.966 | -0.004 | -0.41 | 0.968 | 0.986 | 0.924 | 146888 |
1738877220 | 0.97 | 0.002 | 0.21 | 0.974 | 0.998 | 0.956 | 68911 |
1738790820 | 0.968 | 0.012 | 1.26 | 0.962 | 0.982 | 0.96 | 107701 |
1738704420 | 0.956 | 0.016 | 1.70 | 0.942 | 0.978 | 0.936 | 160100 |
1738618020 | 0.94 | 0.016 | 1.73 | 0.892 | 0.958 | 0.892 | 235766 |
1738358820 | 0.924 | 0.026 | 2.90 | 0.916 | 0.948 | 0.902 | 165262 |
1738272420 | 0.898 | 0.036 | 4.18 | 0.876 | 0.918 | 0.856 | 183116 |
1738186020 | 0.862 | 0.022 | 2.62 | 0.844 | 0.862 | 0.832 | 58800 |
1738099620 | 0.84 | 0 | 0.00 | 0.84 | 0.842 | 0.834 | 149272 |
1738013220 | 0.84 | -0.064 | -7.08 | 0.84 | 0.88 | 0.838 | 81286 |
1737754020 | 0.904 | 0.052 | 6.10 | 0.886 | 0.908 | 0.88 | 473047 |
1737667620 | 0.852 | -0.006 | -0.70 | 0.876 | 0.88 | 0.842 | 93695 |
1737581220 | 0.858 | 0 | 0.00 | 0.874 | 0.88 | 0.852 | 103926 |
1737494820 | 0.858 | 0.004 | 0.47 | 0.878 | 0.888 | 0.858 | 34766 |
1737408420 | 0.854 | 0.008 | 0.95 | 0.858 | 0.878 | 0.846 | 90585 |
1737149220 | 0.846 | 0.008 | 0.95 | 0.85 | 0.868 | 0.834 | 87129 |
1737062820 | 0.838 | -0.044 | -4.99 | 0.884 | 0.888 | 0.83 | 124082 |
1736976420 | 0.882 | 0.024 | 2.80 | 0.86 | 0.884 | 0.86 | 85045 |
1736890020 | 0.858 | -0.004 | -0.46 | 0.87 | 0.87 | 0.838 | 110840 |
1736803620 | 0.862 | 0.01 | 1.17 | 0.856 | 0.866 | 0.832 | 106966 |
1736544420 | 0.852 | -0.012 | -1.39 | 0.888 | 0.896 | 0.852 | 70321 |
1736458020 | 0.864 | -0.006 | -0.69 | 0.862 | 0.894 | 0.852 | 52137 |
1736371620 | 0.87 | 0.016 | 1.87 | 0.854 | 0.87 | 0.84 | 114488 |
1736285220 | 0.854 | 0.0340001 | 4.15 | 0.8139999 | 0.858 | 0.812 | 56093 |
1736198820 | 0.8199999 | -0.002 | -0.24 | 0.8199999 | 0.862 | 0.808 | 215920 |
1735939620 | 0.8219999 | -0.024 | -2.84 | 0.84 | 0.846 | 0.81 | 239546 |
1735853220 | 0.846 | 0.04 | 4.96 | 0.812 | 0.852 | 0.8 | 207066 |
1735594020 | 0.806 | -0.044 | -5.18 | 0.812 | 0.8219999 | 0.804 | 622750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.