Mcphy Energy Sas (0QTF)
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 | 5.34 | 5.34 | 5.34 | 133 | 5.34 | DE |
| 4 | 0 | 0 | 5.34 | 5.34 | 5.34 | 321 | 5.34 | DE |
| 12 | 0 | 0 | 5.34 | 5.34 | 5.34 | 400 | 5.34 | DE |
| 26 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1355 | 5.34 | DE |
| 52 | 0 | 0 | 5.34 | 5.34 | 5.34 | 2051 | 5.34 | DE |
| 156 | 0 | 0 | 5.34 | 5.34 | 5.34 | 6934 | 5.34 | DE |
| 260 | 0 | 0 | 5.34 | 5.34 | 5.34 | 6718 | 5.34 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 330 |
| 1728664200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 211 |
| 1728577800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 312 |
| 1728491400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 35 |
| 1728405000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 108 |
| 1728318600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1 |
| 1728059400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 10 |
| 1727973000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 65 |
| 1727886600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 263 |
| 1727800200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 140 |
| 1727713800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 130 |
| 1727454600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 8 |
| 1727368200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2116 |
| 1727281800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1 |
| 1727195400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 257 |
| 1727109000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 508 |
| 1726849800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4 |
| 1726763400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 34 |
| 1726677000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 19 |
| 1726590600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 397 |
| 1726504200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5 |
| 1726245000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 13 |
| 1726158600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 358 |
| 1726072200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 24 |
| 1725985800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2026 |
| 1725899400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 52 |
| 1725640200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 206 |
| 1725553800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 25 |
| 1725467400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 74 |
| 1725381000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1558 |
| 1725294600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 25 |
| 1725035400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1724949000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 35 |
| 1724862600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4 |
| 1724776200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4 |
| 1724430600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 327 |
| 1724344200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1724257800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 3 |
| 1724171400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4 |
| 1724085000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 342 |
| 1723825800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5000 |
| 1723739400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 545 |
| 1723653000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 40 |
| 1723566600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1 |
| 1723480200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4 |
| 1723221000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 73 |
| 1723134600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1238 |
| 1723048200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 526 |
| 1722961800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 878 |
| 1722875400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 252 |
| 1722616200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 182 |
| 1722529800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 192 |
| 1722443400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1722357000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 17 |
| 1722270600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 91 |
| 1722011400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2752 |
| 1721925000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 293 |
| 1721838600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 100 |
| 1721752200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5 |
| 1721665800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1 |
| 1721406600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 55 |
| 1721320200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 406 |
| 1721233800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 631 |
| 1721147400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 936 |
| 1721061000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
