4global Plc (4GBL)
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 | -9 | -24.6575342466 | 36.5 | 36.5 | 25 | 8045 | 27.51454247 | DE |
| 4 | -13 | -32.0987654321 | 40.5 | 40.5 | 25 | 7086 | 35.73433763 | DE |
| 12 | -19 | -40.8602150538 | 46.5 | 50 | 25 | 3901 | 40.11111642 | DE |
| 26 | -18.5 | -40.2173913043 | 46 | 50 | 25 | 5944 | 44.2209898 | DE |
| 52 | -28 | -50.4504504505 | 55.5 | 55.5 | 25 | 9869 | 47.54374472 | DE |
| 156 | -59.5 | -68.3908045977 | 87 | 87 | 25 | 12291 | 58.42178682 | DE |
| 260 | -62.5 | -69.4444444444 | 90 | 96.5 | 25 | 13191 | 63.12636853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25 | 155050 |
| 1742491800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25 | 1504 |
| 1742405400 | 27.5 | -9 | -24.66 | 29.5 | 29.5 | 27.5 | 38658 |
| 1742319000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 34.65 | 0 |
| 1742232600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.55 | 15 |
| 1741973400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 34.65 | 50 |
| 1741887000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.55 | 9 |
| 1741800600 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 11133 |
| 1741714200 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 37.5 | 6000 |
| 1741627800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 36.65 | 673 |
| 1741368600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.5 | 1730 |
| 1741282200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.5 | 3588 |
| 1741195800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 28 |
| 1741109400 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 98 |
| 1741023000 | 39 | -0.5 | -1.27 | 39 | 39 | 38.5 | 13 |
| 1740763800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 56108 |
| 1740677400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 18 |
| 1740591000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 2 |
| 1740504600 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 22098 |
| 1740418200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1740159000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1740072600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 34 |
| 1739986200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 5 |
| 1739899800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 10 |
| 1739813400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 61 |
| 1739554200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 2000 |
| 1739467800 | 40.5 | -2.5 | -5.81 | 43 | 43 | 40.5 | 782 |
| 1739381400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1739295000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1739208600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 11375 |
| 1738949400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 432 |
| 1738863000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 209 |
| 1738776600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 15 |
| 1738690200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 13 |
| 1738603800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 22 |
| 1738344600 | 43 | -1 | -2.27 | 44 | 44 | 43 | 2753 |
| 1738258200 | 44 | -1 | -2.22 | 45 | 45 | 44 | 12 |
| 1738171800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 41 |
| 1738085400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1737999000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 692 |
| 1737739800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 63 |
| 1737653400 | 45 | 0 | 0.00 | 44.5 | 45 | 44.5 | 33 |
| 1737567000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 26 |
| 1737480600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 20 |
| 1737394200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 331 |
| 1737135000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 2279 |
| 1737048600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 287 |
| 1736962200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 700 |
| 1736875800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1097 |
| 1736789400 | 45 | -5 | -10.00 | 45 | 45.5 | 45 | 95 |
| 1736530200 | 50 | 3.5 | 7.53 | 46.5 | 50 | 45.5 | 37972 |
| 1736443800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 526 |
| 1736357400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 10000 |
| 1736271000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 494 |
| 1736184600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 1052 |
| 1735925400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 14359 |
| 1735839000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 644 |
| 1735666200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 9 |
| 1735579800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 5 |
| 1735320600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 9 |
| 1735061400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1734975000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 5561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
