Source Physical Market PLC (8PSA)
TG
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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 88.25 | 3.01 | 3.53 | 88.25 | 88.25 | 88.25 | 5 |
| 1718915220 | 85.244 | 0 | 0.00 | 85.244 | 85.244 | 85.244 | 0 |
| 1718828820 | 85.244 | 0 | 0.00 | 85.244 | 85.244 | 85.244 | 0 |
| 1718742420 | 85.244 | 0 | 0.00 | 85.244 | 85.244 | 85.244 | 0 |
| 1718656020 | 85.244 | -0.42 | -0.49 | 85.244 | 85.244 | 85.244 | 3 |
| 1718396820 | 85.6596 | 0 | 0.00 | 85.6596 | 85.6596 | 85.6596 | 0 |
| 1718310420 | 85.6596 | 0 | 0.00 | 85.6596 | 85.6596 | 85.6596 | 0 |
| 1718224020 | 85.6596 | 0 | 0.00 | 85.6596 | 85.6596 | 85.6596 | 0 |
| 1718137620 | 85.6596 | -0.84 | -0.97 | 85.6596 | 85.6596 | 85.6596 | 12 |
| 1718051220 | 86.5 | -2.16 | -2.44 | 86.3316 | 86.5 | 86.3316 | 101 |
| 1717792020 | 88.6641 | 1.21 | 1.38 | 88.6641 | 88.6641 | 88.6641 | 11 |
| 1717705620 | 87.4544 | 0 | 0.00 | 87.4544 | 87.4544 | 87.4544 | 0 |
| 1717619220 | 87.4544 | -0.62 | -0.71 | 87.5643 | 87.8099 | 87.4544 | 203 |
| 1717532820 | 88.0792 | -3.42 | -3.73 | 88.0792 | 88.0792 | 88.0792 | 50 |
| 1717446420 | 91.4949 | 0.05 | 0.05 | 91.4949 | 91.4949 | 91.4949 | 4 |
| 1717187220 | 91.4447 | 0 | 0.00 | 91.4447 | 91.4447 | 91.4447 | 0 |
| 1717100820 | 91.4447 | -2.2 | -2.35 | 91.4447 | 91.4447 | 91.4447 | 60 |
| 1717014360 | 93.6456 | 0 | 0.00 | 93.6456 | 93.6456 | 93.6456 | 0 |
| 1716927960 | 93.6456 | 0 | 0.00 | 93.6456 | 93.6456 | 93.6456 | 0 |
| 1716841560 | 93.6456 | 3.56 | 3.95 | 92.9402 | 93.6456 | 92.9402 | 50 |
| 1716582420 | 90.0852 | -1.51 | -1.65 | 90.0852 | 90.0852 | 90.0852 | 1 |
| 1716496020 | 91.5999 | -0.77 | -0.83 | 91.5999 | 91.5999 | 91.5999 | 9 |
| 1716409560 | 92.3695 | 0 | 0.00 | 92.3695 | 92.3695 | 92.3695 | 0 |
| 1716323160 | 92.3695 | -2.64 | -2.78 | 91.1348 | 92.3695 | 91.1348 | 97 |
| 1716236820 | 95.0116 | 0 | 0.00 | 95.0116 | 95.0116 | 95.0116 | 0 |
| 1715977620 | 95.0116 | 1.11 | 1.18 | 95.0116 | 95.0116 | 95.0116 | 1 |
| 1715891220 | 93.9 | 1.62 | 1.76 | 93.9 | 93.9 | 93.9 | 100 |
| 1715804820 | 92.2799 | 1.5 | 1.66 | 92.7378 | 93.1646 | 92.2799 | 182 |
| 1715718420 | 90.7751 | 3.8 | 4.37 | 90.7751 | 90.7751 | 90.7751 | 99 |
| 1715632020 | 86.9707 | 0 | 0.00 | 86.9707 | 86.9707 | 86.9707 | 0 |
| 1715372820 | 86.9707 | 0 | 0.00 | 86.9707 | 86.9707 | 86.9707 | 0 |
| 1715286420 | 86.9707 | 0.52 | 0.60 | 86.9707 | 86.9707 | 86.9707 | 1 |
| 1715200020 | 86.4501 | 0.94 | 1.10 | 86.4501 | 86.4501 | 86.4501 | 20 |
| 1715113620 | 85.5099 | 0.51 | 0.60 | 85.5099 | 85.5099 | 85.5099 | 12 |
| 1715027220 | 85 | -0.76 | -0.89 | 85 | 85 | 85 | 118 |
| 1714768020 | 85.7599 | -0.07 | -0.08 | 85.6554 | 85.7599 | 85.6554 | 57 |
| 1714681560 | 85.8249 | 1.52 | 1.80 | 85.8249 | 85.8249 | 85.8249 | 5 |
| 1714508820 | 84.3091 | 2.37 | 2.89 | 84.349999 | 84.349999 | 84.3091 | 44 |
| 1714422420 | 81.939899 | 0 | 0.00 | 81.939899 | 81.939899 | 81.939899 | 0 |
| 1714163220 | 81.939899 | 1.05 | 1.30 | 81.9599 | 82.0099 | 81.939899 | 300 |
| 1714076820 | 80.886 | -0.42 | -0.52 | 80.886 | 80.886 | 80.886 | 1 |
| 1713990420 | 81.3053 | -0.82 | -1.00 | 81.3053 | 81.3053 | 81.3053 | 12 |
| 1713903960 | 82.1299 | -1.74 | -2.07 | 81.954899 | 82.1299 | 81.954899 | 32 |
| 1713817620 | 83.8653 | 0 | 0.00 | 83.8653 | 83.8653 | 83.8653 | 0 |
| 1713558420 | 83.8653 | 0 | 0.00 | 83.8653 | 83.8653 | 83.8653 | 0 |
| 1713472020 | 83.8653 | -1.86 | -2.17 | 83.8653 | 83.8653 | 83.8653 | 3 |
| 1713385620 | 85.7253 | -1.82 | -2.08 | 85.1574 | 85.7253 | 85.1574 | 52 |
| 1713299220 | 87.5498 | -0.21 | -0.24 | 87.5498 | 87.5498 | 87.5498 | 20 |
| 1713212820 | 87.7599 | -1.64 | -1.83 | 87.7599 | 87.7599 | 87.7599 | 6 |
| 1712953620 | 89.4 | 3.81 | 4.46 | 89.4 | 89.4 | 89.4 | 23 |
| 1712867160 | 85.5853 | 0 | 0.00 | 85.5853 | 85.5853 | 85.5853 | 0 |
| 1712780760 | 85.5853 | -0.27 | -0.32 | 85.5853 | 85.5853 | 85.5853 | 65 |
| 1712694360 | 85.8599 | 2.94 | 3.55 | 86.0152 | 86.28 | 85.8599 | 376 |
| 1712607960 | 82.9149 | 0.62 | 0.75 | 82.9149 | 82.9149 | 82.9149 | 13 |
| 1712348760 | 82.2951 | 0 | 0.00 | 82.2951 | 82.2951 | 82.2951 | 0 |
| 1712262360 | 82.2951 | 0.93 | 1.14 | 82.9809 | 82.9809 | 82.2951 | 51 |
| 1712175960 | 81.3649 | 0 | 0.00 | 81.3649 | 81.3649 | 81.3649 | 0 |
| 1712089560 | 81.3649 | 1.9 | 2.39 | 81.3649 | 81.3649 | 81.3649 | 4 |
| 1711661160 | 79.4651 | 0 | 0.00 | 79.4651 | 79.4651 | 79.4651 | 0 |
| 1711574760 | 79.4651 | 0 | 0.00 | 79.4651 | 79.4651 | 79.4651 | 0 |
| 1711488360 | 79.4651 | 0 | 0.00 | 79.4651 | 79.4651 | 79.4651 | 0 |
| 1711401960 | 79.4651 | -0.4 | -0.50 | 80.0049 | 80.0049 | 79.4651 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
