Mcphy Energy Sas (0QTF)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.34 | 5.34 | 5.34 | 455 | 5.34 | DE |
| 4 | 0 | 0 | 5.34 | 5.34 | 5.34 | 443 | 5.34 | DE |
| 12 | 0 | 0 | 5.34 | 5.34 | 5.34 | 786 | 5.34 | DE |
| 26 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1254 | 5.34 | DE |
| 52 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1599 | 5.34 | DE |
| 156 | 0 | 0 | 5.34 | 5.34 | 5.34 | 5356 | 5.34 | DE |
| 260 | 0 | 0 | 5.34 | 5.34 | 5.34 | 6758 | 5.34 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 107 |
| 1741627800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 63 |
| 1741368600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 59 |
| 1741282200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1334 |
| 1741195800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 714 |
| 1741109400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 737 |
| 1741023000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 135 |
| 1740763800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 261 |
| 1740677400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 12 |
| 1740591000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 243 |
| 1740504600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 86 |
| 1740418200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 789 |
| 1740159000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 210 |
| 1740072600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 343 |
| 1739986200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1451 |
| 1739899800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 256 |
| 1739813400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 625 |
| 1739554200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1344 |
| 1739467800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 50 |
| 1739381400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 47 |
| 1739295000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 75 |
| 1739208600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 616 |
| 1738949400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 138 |
| 1738863000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 440 |
| 1738776600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 728 |
| 1738690200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2328 |
| 1738603800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 75 |
| 1738344600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 720 |
| 1738258200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 473 |
| 1738171800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 132 |
| 1738085400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 34 |
| 1737999000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 183 |
| 1737739800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 388 |
| 1737653400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1070 |
| 1737567000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 333 |
| 1737480600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1407 |
| 1737394200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 867 |
| 1737135000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1361 |
| 1737048600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 387 |
| 1736962200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1146 |
| 1736875800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 6960 |
| 1736789400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 10614 |
| 1736530200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 67 |
| 1736443800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 494 |
| 1736357400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 618 |
| 1736271000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 174 |
| 1736184600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1414 |
| 1735925400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 580 |
| 1735839000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 80 |
| 1735666200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 56 |
| 1735579800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 168 |
| 1735320600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 787 |
| 1735061400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1 |
| 1734975000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 283 |
| 1734715800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 264 |
| 1734629400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 403 |
| 1734543000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 78 |
| 1734456600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 938 |
| 1734370200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 518 |
| 1734111000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2420 |
| 1734024600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
