Gx Euro Infra (BRIP)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 13.45 | 0.03 | 0.21 | 13.096 | 13.454 | 13.096 | 4485 |
| 1740677400 | 13.422 | -0.12 | -0.87 | 13.422 | 13.422 | 13.422 | 22 |
| 1740591000 | 13.54 | 0.12 | 0.91 | 13.54 | 13.54 | 13.54 | 0 |
| 1740504600 | 13.418 | 0.06 | 0.46 | 13.388 | 13.432 | 13.388 | 87 |
| 1740418200 | 13.356 | 0.17 | 1.27 | 13.346 | 13.369 | 13.288 | 1530 |
| 1740159000 | 13.188 | -0.01 | -0.06 | 13.188 | 13.188 | 13.188 | 0 |
| 1740072600 | 13.196 | -0.06 | -0.46 | 13.24 | 13.24 | 13.169 | 900 |
| 1739986200 | 13.257 | -0.16 | -1.19 | 13.257 | 13.257 | 13.257 | 5 |
| 1739899800 | 13.416 | 0.05 | 0.40 | 13.416 | 13.416 | 13.416 | 0 |
| 1739813400 | 13.362 | 0.09 | 0.68 | 13.392 | 13.392 | 13.341 | 151 |
| 1739554200 | 13.272 | 0.03 | 0.23 | 13.272 | 13.272 | 13.272 | 0 |
| 1739467800 | 13.242 | 0.11 | 0.86 | 13.22 | 13.288 | 13.19 | 34 |
| 1739381400 | 13.129 | 0.02 | 0.17 | 13.17 | 13.17 | 13.121 | 632 |
| 1739295000 | 13.107 | 0 | 0.02 | 13.152 | 13.152 | 13.053 | 59 |
| 1739208600 | 13.104 | 0.08 | 0.58 | 13.104 | 13.104 | 13.104 | 0 |
| 1738949400 | 13.028 | 0.15 | 1.20 | 12.562 | 13.117 | 12.562 | 10 |
| 1738863000 | 12.874 | 0.12 | 0.92 | 12.874 | 12.874 | 12.874 | 15 |
| 1738776600 | 12.757 | 0.05 | 0.39 | 12.757 | 12.757 | 12.757 | 0 |
| 1738690200 | 12.707 | 0.12 | 0.96 | 12.282 | 12.707 | 12.282 | 3 |
| 1738603800 | 12.586 | -0.2 | -1.53 | 12.586 | 12.586 | 12.586 | 0 |
| 1738344600 | 12.781 | 0.04 | 0.31 | 12.781 | 12.781 | 12.781 | 0 |
| 1738258200 | 12.742 | 0.08 | 0.62 | 12.742 | 12.742 | 12.742 | 0 |
| 1738171800 | 12.663 | -0.05 | -0.36 | 12.663 | 12.663 | 12.663 | 2 |
| 1738085400 | 12.709 | 0.02 | 0.19 | 12.709 | 12.709 | 12.709 | 0 |
| 1737999000 | 12.685 | 0.03 | 0.21 | 12.685 | 12.685 | 12.685 | 0 |
| 1737739800 | 12.658 | -0.15 | -1.15 | 12.658 | 12.658 | 12.658 | 0 |
| 1737653400 | 12.805 | 0.03 | 0.24 | 12.805 | 12.805 | 12.805 | 0 |
| 1737567000 | 12.774 | 0.01 | 0.05 | 12.774 | 12.774 | 12.774 | 0 |
| 1737480600 | 12.768 | 0.04 | 0.35 | 12.414 | 12.772 | 12.414 | 17 |
| 1737394200 | 12.723 | -0.01 | -0.07 | 12.723 | 12.723 | 12.723 | 0 |
| 1737135000 | 12.732 | 0.37 | 3.03 | 12.732 | 12.732 | 12.633 | 26 |
| 1737048600 | 12.358 | 0 | 0.00 | 12.358 | 12.358 | 12.358 | 2 |
| 1736962200 | 12.358 | 0.15 | 1.24 | 12.208 | 12.374 | 12.208 | 1 |
| 1736875800 | 12.207 | 0.08 | 0.63 | 12.207 | 12.207 | 12.207 | 0 |
| 1736789400 | 12.131 | -0.1 | -0.82 | 12.106 | 12.157 | 12.1 | 442 |
| 1736530200 | 12.231 | -0.11 | -0.91 | 12.044 | 12.343 | 12.044 | 1078 |
| 1736443800 | 12.343 | 0.08 | 0.66 | 12.012 | 12.379 | 12.012 | 8 |
| 1736357400 | 12.262 | 0.01 | 0.04 | 12.262 | 12.262 | 12.262 | 0 |
| 1736271000 | 12.257 | -0.08 | -0.64 | 12.036 | 12.332 | 12.036 | 53 |
| 1736184600 | 12.336 | 0.05 | 0.45 | 12.336 | 12.336 | 12.336 | 1 |
| 1735925400 | 12.281 | -0.04 | -0.31 | 12.281 | 12.281 | 12.281 | 3 |
| 1735839000 | 12.319 | 0.15 | 1.20 | 12.319 | 12.319 | 12.319 | 1 |
| 1735666200 | 12.173 | 0 | 0.00 | 12.173 | 12.173 | 12.173 | 0 |
| 1735579800 | 12.173 | -0 | -0.03 | 11.876 | 12.215 | 11.876 | 73 |
| 1735320600 | 12.177 | 0.03 | 0.23 | 11.894 | 12.259 | 11.894 | 25 |
| 1735061400 | 12.149 | 0 | 0.00 | 12.149 | 12.149 | 12.149 | 0 |
| 1734975000 | 12.149 | 0.05 | 0.40 | 12.149 | 12.149 | 12.149 | 5 |
| 1734715800 | 12.101 | 0 | 0.02 | 12.101 | 12.101 | 12.101 | 0 |
| 1734629400 | 12.099 | -0.11 | -0.87 | 11.918 | 12.1 | 11.918 | 201 |
| 1734543000 | 12.205 | -0.01 | -0.09 | 12.205 | 12.205 | 12.205 | 21 |
| 1734456600 | 12.216 | -0.19 | -1.49 | 12.216 | 12.216 | 12.216 | 23 |
| 1734370200 | 12.401 | -0.1 | -0.78 | 12.204 | 12.44 | 12.204 | 85 |
| 1734111000 | 12.499 | 0.05 | 0.38 | 12.499 | 12.499 | 12.499 | 14 |
| 1734024600 | 12.452 | 0 | 0.02 | 12.452 | 12.452 | 12.452 | 3 |
| 1733938200 | 12.45 | -0.09 | -0.70 | 12.45 | 12.45 | 12.336 | 137 |
| 1733851800 | 12.538 | -0.05 | -0.41 | 12.538 | 12.538 | 12.34 | 142 |
| 1733765400 | 12.59 | 0.03 | 0.23 | 12.59 | 12.59 | 12.398 | 111 |
| 1733506200 | 12.561 | 0.01 | 0.10 | 12.682 | 12.682 | 12.546 | 103 |
| 1733419800 | 12.548 | 0.08 | 0.66 | 12.548 | 12.548 | 12.548 | 4 |
| 1733333400 | 12.466 | 0.04 | 0.29 | 12.482 | 12.482 | 12.398 | 179 |
| 1733247000 | 12.43 | 0.08 | 0.66 | 12.43 | 12.43 | 12.43 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
