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 | 1228 | 5.34 | DE |
| 4 | 0 | 0 | 5.34 | 5.34 | 5.34 | 492 | 5.34 | DE |
| 12 | 0 | 0 | 5.34 | 5.34 | 5.34 | 492 | 5.34 | DE |
| 26 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1216 | 5.34 | DE |
| 52 | 0 | 0 | 5.34 | 5.34 | 5.34 | 1847 | 5.34 | DE |
| 156 | 0 | 0 | 5.34 | 5.34 | 5.34 | 6475 | 5.34 | DE |
| 260 | 0 | 0 | 5.34 | 5.34 | 5.34 | 6708 | 5.34 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 26 |
| 1729787400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 16 |
| 1729701000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2 |
| 1729614600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 232 |
| 1729528200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 5562 |
| 1729269000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 51 |
| 1729182600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 2767 |
| 1729096200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 265 |
| 1729009800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 30 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
