Mcphy Energy Sas (0QTF)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.34 | 5.34 | 5.34 | 813 | 5.34 | DE |
| 4 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1483 | 5.34 | DE |
| 12 | 0 | 0 | 5.34 | 5.34 | 5.34 | 2180 | 5.34 | DE |
| 26 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1231 | 5.34 | DE |
| 52 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1788 | 5.34 | DE |
| 156 | 0 | 0 | 5.34 | 5.34 | 5.34 | 6096 | 5.34 | DE |
| 260 | 0 | 0 | 5.34 | 5.34 | 5.34 | 6786 | 5.34 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 25604 |
| 1733851800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 41098 |
| 1733765400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1990 |
| 1733506200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 234 |
| 1733419800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 90 |
| 1733333400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 307 |
| 1733247000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 78 |
| 1733160600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 381 |
| 1732901400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 118 |
| 1732815000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 10 |
| 1732728600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1147 |
| 1732642200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2241 |
| 1732555800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 46 |
| 1732296600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 3141 |
| 1732210200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 148 |
| 1732123800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 931 |
| 1732037400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 915 |
| 1731951000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 123 |
| 1731691800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5059 |
| 1731605400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 888 |
| 1731519000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 12 |
| 1731432600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 56 |
| 1731346200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 51 |
| 1731087000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 218 |
| 1731000600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 301 |
| 1730914200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 55 |
| 1730827800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 440 |
| 1730741400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 429 |
| 1730482200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 544 |
| 1730395800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1184 |
| 1730309400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 189 |
| 1730223000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 9 |
| 1730136600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
