Wt Brent Pre-ro (BRNB)
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 |
|---|---|---|---|---|---|---|---|
| 1733851800 | 3053 | 25 | 0.83 | 3030 | 3060.5 | 3008 | 1 |
| 1733765400 | 3028 | 29.5 | 0.98 | 3036 | 3046.5 | 3028 | 453 |
| 1733506200 | 2998.5 | -29.5 | -0.97 | 3036 | 3036 | 2978.5 | 926 |
| 1733419800 | 3028 | -59 | -1.91 | 3044 | 3067.5 | 3018 | 1326 |
| 1733333400 | 3087 | -26.5 | -0.85 | 3098 | 3142 | 3073 | 38 |
| 1733247000 | 3113.5 | 69.5 | 2.28 | 3069 | 3123 | 3062.5 | 3216 |
| 1733160600 | 3044 | -27 | -0.88 | 3035 | 3084.5 | 3035 | 489 |
| 1732901400 | 3071 | 17.5 | 0.57 | 3042 | 3094 | 3038 | 105 |
| 1732815000 | 3053.5 | -4.5 | -0.15 | 3031 | 3087.5 | 3031 | 48 |
| 1732728600 | 3058 | -53 | -1.70 | 3058 | 3058 | 3058 | 0 |
| 1732642200 | 3111 | 24.5 | 0.79 | 3111 | 3111 | 3111 | 4 |
| 1732555800 | 3086.5 | -93.5 | -2.94 | 3131 | 3179.5 | 3079.5 | 544 |
| 1732296600 | 3180 | 58 | 1.86 | 3180 | 3180 | 3180 | 1 |
| 1732210200 | 3122 | 30.5 | 0.99 | 3122 | 3142 | 3101 | 5555 |
| 1732123800 | 3091.5 | 20 | 0.65 | 3084 | 3124.5 | 3073.5 | 584 |
| 1732037400 | 3071.5 | -15 | -0.49 | 3076 | 3083 | 3068 | 1304 |
| 1731951000 | 3086.5 | 41 | 1.35 | 3086.5 | 3086.5 | 3086.5 | 1 |
| 1731691800 | 3045.5 | 10 | 0.33 | 3021 | 3058.5 | 3007.5 | 1966 |
| 1731605400 | 3035.5 | 10.5 | 0.35 | 3031 | 3084.5 | 3025.5 | 11806 |
| 1731519000 | 3025 | 3 | 0.10 | 3029 | 3041.5 | 2967 | 1715 |
| 1731432600 | 3022 | 41 | 1.38 | 2982 | 3039.5 | 2982 | 957 |
| 1731346200 | 2981 | -54 | -1.78 | 3081 | 3081 | 2963.5 | 4716 |
| 1731087000 | 3035 | -50.5 | -1.64 | 3043 | 3053 | 3031 | 344 |
| 1731000600 | 3085.5 | -44 | -1.41 | 3060 | 3100 | 3041.5 | 2238 |
| 1730914200 | 3129.5 | 14 | 0.45 | 3049 | 3144.5 | 3039.5 | 569 |
| 1730827800 | 3115.5 | 43 | 1.40 | 3074 | 3130 | 3074 | 18 |
| 1730741400 | 3072.5 | 50 | 1.65 | 3084 | 3090.5 | 3049.5 | 281 |
| 1730482200 | 3022.5 | 11 | 0.37 | 3082 | 3092.5 | 3012.5 | 878 |
| 1730395800 | 3011.5 | 51.5 | 1.74 | 2986 | 3035.5 | 2979.5 | 976 |
| 1730309400 | 2960 | 68.5 | 2.37 | 2918 | 2985.5 | 2913.5 | 3883 |
| 1730223000 | 2891.5 | -42 | -1.43 | 2942 | 2964.5 | 2882.5 | 7508 |
| 1730136600 | 2933.5 | -161.5 | -5.22 | 2932 | 2953.5 | 2925 | 5489 |
| 1729873800 | 3095 | 48.5 | 1.59 | 3067 | 3106 | 3028.5 | 1493 |
| 1729787400 | 3046.5 | -20 | -0.65 | 3105 | 3127 | 3028.5 | 13146 |
| 1729701000 | 3066.5 | -32 | -1.03 | 3082 | 3096 | 3039 | 6138 |
| 1729614600 | 3098.5 | 90.5 | 3.01 | 3022 | 3106.5 | 3015 | 4540 |
| 1729528200 | 3008 | 61.5 | 2.09 | 3010 | 3034 | 2996.5 | 1117 |
| 1729269000 | 2946.5 | -70 | -2.32 | 2973 | 2988 | 2942.5 | 1033 |
| 1729182600 | 3016.5 | 6.5 | 0.22 | 3012 | 3047 | 3010 | 6558 |
| 1729096200 | 3010 | 28.5 | 0.96 | 3011 | 3035 | 2984 | 1055 |
| 1729009800 | 2981.5 | -162 | -5.15 | 2996 | 3039 | 2973.5 | 5247 |
| 1728923400 | 3143.5 | -54 | -1.69 | 3131 | 3167.5 | 3111 | 2936 |
| 1728664200 | 3197.5 | 38 | 1.20 | 3191 | 3198.5 | 3191 | 700 |
| 1728577800 | 3159.5 | 67.5 | 2.18 | 3104 | 3194.5 | 3104 | 14037 |
| 1728491400 | 3092 | -20 | -0.64 | 3139 | 3147 | 3035 | 1133 |
| 1728405000 | 3112 | -121 | -3.74 | 3201 | 3226.5 | 3095.5 | 2113 |
| 1728318600 | 3233 | 88 | 2.80 | 3146 | 3235.5 | 3128.5 | 1352 |
| 1728059400 | 3145 | 55 | 1.78 | 3132 | 3164.5 | 3100 | 3583 |
| 1727973000 | 3090 | 148.5 | 5.05 | 3002 | 3129.5 | 2989 | 1079 |
| 1727886600 | 2941.5 | -26.5 | -0.89 | 2970 | 3040 | 2938.5 | 1064 |
| 1727800200 | 2968 | 124 | 4.36 | 2804 | 2977.5 | 2800 | 800 |
| 1727713800 | 2844 | 38 | 1.35 | 2826 | 2857 | 2798 | 576 |
| 1727454600 | 2806 | -20.5 | -0.73 | 2811 | 2812.5 | 2801 | 721 |
| 1727368200 | 2826.5 | -98.5 | -3.37 | 2829 | 2849.5 | 2770.5 | 6307 |
| 1727281800 | 2925 | -1 | -0.03 | 2910 | 2927.5 | 2878.5 | 58 |
| 1727195400 | 2926 | 27 | 0.93 | 2927 | 2962.5 | 2914.5 | 215 |
| 1727109000 | 2899 | -31.5 | -1.07 | 2930 | 2937.5 | 2892.5 | 1593 |
| 1726849800 | 2930.5 | -10 | -0.34 | 2926 | 2944.5 | 2920 | 182 |
| 1726763400 | 2940.5 | 36 | 1.24 | 2938 | 2948.5 | 2902 | 2592 |
| 1726677000 | 2904.5 | -7 | -0.24 | 2881 | 2922 | 2855 | 34 |
| 1726590600 | 2911.5 | 39.5 | 1.38 | 2875 | 2920 | 2854 | 29 |
| 1726504200 | 2872 | -3 | -0.10 | 2858 | 2902 | 2838 | 48 |
| 1726245000 | 2875 | -33.5 | -1.15 | 2872 | 2910 | 2868.5 | 28 |
| 1726158600 | 2908.5 | 110.5 | 3.95 | 2853 | 2911.5 | 2834.5 | 319 |
| 1726072200 | 2798 | 13.5 | 0.48 | 2811 | 2838.5 | 2776 | 780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
