Mcphy Energy Sas (0QTF)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.34 | 5.34 | 5.34 | 2248 | 5.34 | DE |
| 4 | 0 | 0 | 5.34 | 5.34 | 5.34 | 2463 | 5.34 | DE |
| 12 | 0 | 0 | 5.34 | 5.34 | 5.34 | 2762 | 5.34 | DE |
| 26 | 0 | 0 | 5.34 | 5.34 | 5.34 | 2737 | 5.34 | DE |
| 52 | 0 | 0 | 5.34 | 5.34 | 5.34 | 4742 | 5.34 | DE |
| 156 | 0 | 0 | 5.34 | 5.34 | 5.34 | 8353 | 5.34 | DE |
| 260 | 0 | 0 | 5.34 | 5.34 | 5.34 | 7622 | 5.34 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 100 |
| 1718728200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1041 |
| 1718641800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 941 |
| 1718382600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 8088 |
| 1718296200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1070 |
| 1718209800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 335 |
| 1718123400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 15414 |
| 1718037000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1024 |
| 1717777800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5 |
| 1717691400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 147 |
| 1717605000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 34 |
| 1717518600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 975 |
| 1717432200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 12348 |
| 1717173000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 17 |
| 1717086600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 125 |
| 1717000200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2686 |
| 1716913800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 706 |
| 1716568200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 730 |
| 1716481800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1017 |
| 1716395400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 942 |
| 1716309000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2634 |
| 1716222600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 31487 |
| 1715963400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 632 |
| 1715877000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 3050 |
| 1715790600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4731 |
| 1715704200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1387 |
| 1715617800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 490 |
| 1715358600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 6397 |
| 1715272200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1736 |
| 1715185800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 374 |
| 1715099400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1754 |
| 1714753800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 860 |
| 1714667400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 205 |
| 1714581000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1714494600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 12 |
| 1714408200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 550 |
| 1714149000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2 |
| 1714062600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1200 |
| 1713976200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 101 |
| 1713889800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 242 |
| 1713803400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5493 |
| 1713544200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2305 |
| 1713457800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 186 |
| 1713371400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 510 |
| 1713285000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1191 |
| 1713198600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 776 |
| 1712939400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5 |
| 1712853000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 508 |
| 1712766600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4916 |
| 1712680200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 532 |
| 1712593800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2166 |
| 1712334600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 9254 |
| 1712248200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 9202 |
| 1712161800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 7297 |
| 1712075400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1363 |
| 1711647000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 620 |
| 1711560600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 63 |
| 1711474200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 75 |
| 1711387800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 56 |
| 1711128600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 480 |
| 1711042200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 3081 |
| 1710955800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 13132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
