Memscap Sa (0NYT)
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 | 1.98 | 1.98 | 1.98 | 69 | 1.98 | DE |
| 4 | 0 | 0 | 1.98 | 1.98 | 1.98 | 63 | 1.98 | DE |
| 12 | 0 | 0 | 1.98 | 1.98 | 1.98 | 483 | 1.98 | DE |
| 26 | 0 | 0 | 1.98 | 1.98 | 1.98 | 480 | 1.98 | DE |
| 52 | 0 | 0 | 1.98 | 1.98 | 1.98 | 419 | 1.98 | DE |
| 156 | 0 | 0 | 1.98 | 1.98 | 1.98 | 260 | 1.98 | DE |
| 260 | 0 | 0 | 1.98 | 1.98 | 1.98 | 155 | 1.98 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 31 |
| 1740504600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 295 |
| 1740418200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 4 |
| 1740159000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1740072600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 16 |
| 1739986200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1739899800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 28 |
| 1739813400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1739554200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1739467800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 5 |
| 1739381400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 61 |
| 1739295000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 137 |
| 1739208600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 36 |
| 1738949400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 33 |
| 1738863000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 12 |
| 1738776600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 123 |
| 1738690200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 15 |
| 1738603800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 23 |
| 1738344600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 220 |
| 1738258200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 215 |
| 1738171800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 125 |
| 1738085400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 671 |
| 1737999000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 318 |
| 1737739800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737653400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 2 |
| 1737567000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 944 |
| 1737480600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 57 |
| 1737394200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 60 |
| 1737135000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 465 |
| 1737048600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1736962200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 444 |
| 1736875800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 169 |
| 1736789400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1736530200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 4028 |
| 1736443800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 80 |
| 1736357400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 20 |
| 1736271000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 8 |
| 1736184600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 361 |
| 1735925400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 35 |
| 1735839000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 249 |
| 1735666200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 5 |
| 1735579800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1735320600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 223 |
| 1735061400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734975000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 10 |
| 1734715800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 390 |
| 1734629400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 21 |
| 1734543000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1199 |
| 1734456600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 739 |
| 1734370200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1367 |
| 1734111000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 2120 |
| 1734024600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 6021 |
| 1733938200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 4060 |
| 1733851800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 109 |
| 1733765400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 416 |
| 1733506200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1560 |
| 1733419800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1733333400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 853 |
| 1733247000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 3037 |
| 1733160600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 2323 |
| 1732901400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 687 |
| 1732815000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 272 |
| 1732728600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
