Ellington Financial Inc (0A26)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.955 | 5.955 | 5.955 | 1437 | 5.955 | DE |
| 4 | 0 | 0 | 5.955 | 5.955 | 5.955 | 3895 | 5.955 | DE |
| 12 | 0 | 0 | 5.955 | 5.955 | 5.955 | 2561 | 5.955 | DE |
| 26 | 0 | 0 | 5.955 | 5.955 | 5.955 | 2159 | 5.955 | DE |
| 52 | 0 | 0 | 5.955 | 5.955 | 5.955 | 2018 | 5.955 | DE |
| 156 | 0 | 0 | 5.955 | 5.955 | 5.955 | 965 | 5.955 | DE |
| 260 | -12.395 | -67.5476839237 | 18.35 | 19.31 | 3.34 | 683 | 5.99784761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1479 |
| 1738258200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 908 |
| 1738171800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 740 |
| 1738085400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 3561 |
| 1737999000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 673 |
| 1737739800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1303 |
| 1737653400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 23948 |
| 1737567000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1503 |
| 1737480600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 4039 |
| 1737394200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 0 |
| 1737135000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1878 |
| 1737048600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 24665 |
| 1736962200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 2681 |
| 1736875800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1689 |
| 1736789400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 547 |
| 1736530200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1431 |
| 1736443800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 0 |
| 1736357400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 5034 |
| 1736271000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 382 |
| 1736184600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1956 |
| 1735925400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 956 |
| 1735839000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1221 |
| 1735666200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 17412 |
| 1735579800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1279 |
| 1735320600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1250 |
| 1735061400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 105 |
| 1734975000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 2568 |
| 1734715800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1034 |
| 1734629400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1606 |
| 1734543000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 197 |
| 1734456600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 812 |
| 1734370200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 4395 |
| 1734111000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 2168 |
| 1734024600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 959 |
| 1733938200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 7168 |
| 1733851800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 2253 |
| 1733765400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1275 |
| 1733506200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 321 |
| 1733419800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1029 |
| 1733333400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1663 |
| 1733247000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 820 |
| 1733160600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 993 |
| 1732901400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1409 |
| 1732815000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 0 |
| 1732728600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1418 |
| 1732642200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 751 |
| 1732555800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 4212 |
| 1732296600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 2395 |
| 1732210200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 292 |
| 1732123800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 963 |
| 1732037400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 996 |
| 1731951000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1024 |
| 1731691800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 486 |
| 1731605400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 682 |
| 1731519000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 302 |
| 1731432600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 674 |
| 1731346200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1561 |
| 1731087000 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 582 |
| 1731000600 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1367 |
| 1730914200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1050 |
| 1730827800 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 1622 |
| 1730741400 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 2916 |
| 1730482200 | 5.955 | 0 | 0.00 | 5.955 | 5.955 | 5.955 | 785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
