Water & Waste (CKWG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.33375 | 0.03 | 0.74 | 4.3045 | 4.3385 | 4.1865 | 29640 |
| 1721665800 | 4.30175 | 0.1 | 2.43 | 4.2225 | 4.3075 | 4.15 | 33167 |
| 1721406600 | 4.1994999 | -0.13 | -3.09 | 4.2445 | 4.279 | 4.16475 | 27643 |
| 1721320200 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 0 |
| 1721233800 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 0 |
| 1721147400 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 0 |
| 1721061000 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 172 |
| 1720801800 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 0 |
| 1720715400 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 0 |
| 1720629000 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 0 |
| 1720542600 | 4.3332499 | 0 | 0.00 | 4.3332499 | 4.3332499 | 4.3332499 | 2152 |
| 1720456200 | 4.3332499 | 0.02 | 0.49 | 4.3332499 | 4.3332499 | 4.3332499 | 5764 |
| 1720197000 | 4.312 | -0.03 | -0.59 | 4.3305 | 4.34175 | 4.26225 | 6367 |
| 1720110600 | 4.3375 | 0 | 0.03 | 4.3375 | 4.3375 | 4.3375 | 437 |
| 1720024200 | 4.33625 | -0.05 | -1.18 | 4.33625 | 4.33625 | 4.33625 | 207 |
| 1719937800 | 4.388 | 0 | 0.00 | 4.388 | 4.388 | 4.388 | 1185 |
| 1719851400 | 4.388 | 0 | 0.00 | 4.388 | 4.388 | 4.388 | 2347 |
| 1719592200 | 4.388 | 0 | 0.00 | 4.388 | 4.388 | 4.388 | 3129 |
| 1719505800 | 4.388 | 0 | 0.01 | 4.388 | 4.388 | 4.388 | 105 |
| 1719419400 | 4.3875 | -0.03 | -0.63 | 4.3875 | 4.3875 | 4.3875 | 711 |
| 1719333000 | 4.4155 | 0 | 0.00 | 4.4155 | 4.4155 | 4.4155 | 818 |
| 1719246600 | 4.4155 | 0 | 0.00 | 4.4155 | 4.4155 | 4.4155 | 902 |
| 1718987400 | 4.4155 | 0 | 0.00 | 4.4155 | 4.4155 | 4.4155 | 2221 |
| 1718901000 | 4.4155 | 0.04 | 1.01 | 4.4155 | 4.4275 | 4.4155 | 4029 |
| 1718814600 | 4.37125 | 0 | 0.00 | 4.37125 | 4.37125 | 4.37125 | 234 |
| 1718728200 | 4.37125 | 0 | 0.00 | 4.37125 | 4.37125 | 4.37125 | 2519 |
| 1718641800 | 4.37125 | -0.06 | -1.41 | 4.37125 | 4.37125 | 4.37125 | 2146 |
| 1718382600 | 4.43375 | 0 | 0.00 | 4.43375 | 4.43375 | 4.43375 | 881 |
| 1718296200 | 4.43375 | 0 | 0.00 | 4.43375 | 4.43375 | 4.43375 | 194 |
| 1718209800 | 4.43375 | 0 | 0.00 | 4.43375 | 4.43375 | 4.43375 | 1167 |
| 1718123400 | 4.43375 | 0 | 0.00 | 4.43375 | 4.43375 | 4.43375 | 2540 |
| 1718037000 | 4.43375 | 0 | 0.00 | 4.43375 | 4.43375 | 4.43375 | 2370 |
| 1717777800 | 4.43375 | -0 | -0.08 | 4.43375 | 4.43375 | 4.43375 | 384 |
| 1717691400 | 4.43725 | 0 | 0.00 | 4.43725 | 4.43725 | 4.43725 | 2409 |
| 1717605000 | 4.43725 | 0 | 0.00 | 4.43725 | 4.43725 | 4.43725 | 2911 |
| 1717518600 | 4.43725 | -0.05 | -1.16 | 4.43725 | 4.43725 | 4.43725 | 1674 |
| 1717432200 | 4.4894999 | -0.01 | -0.16 | 4.4894999 | 4.4894999 | 4.4894999 | 3439 |
| 1717173000 | 4.4965 | -0.01 | -0.24 | 4.4965 | 4.4965 | 4.484 | 5904 |
| 1717086600 | 4.5075 | 0 | 0.00 | 4.5075 | 4.5075 | 4.5075 | 911 |
| 1717000200 | 4.5075 | 0 | 0.00 | 4.5075 | 4.5075 | 4.5075 | 571 |
| 1716913800 | 4.5075 | -0.08 | -1.80 | 4.5075 | 4.524 | 4.5015 | 6083 |
| 1716568200 | 4.59025 | 0 | 0.00 | 4.59025 | 4.59025 | 4.59025 | 1057 |
| 1716481800 | 4.59025 | 0 | 0.00 | 4.59025 | 4.59025 | 4.59025 | 1378 |
| 1716395400 | 4.59025 | -0.04 | -0.93 | 4.59025 | 4.59025 | 4.59025 | 3057 |
| 1716309000 | 4.63325 | 0 | 0.00 | 4.63325 | 4.63325 | 4.63325 | 2115 |
| 1716222600 | 4.63325 | 0.01 | 0.12 | 4.63325 | 4.63325 | 4.63325 | 838 |
| 1715963400 | 4.6275 | -0.03 | -0.68 | 4.6055 | 4.6275 | 4.594 | 6343 |
| 1715877000 | 4.659 | 0.02 | 0.47 | 4.659 | 4.659 | 4.62875 | 4916 |
| 1715790600 | 4.63725 | 0 | 0.00 | 4.63725 | 4.63725 | 4.63725 | 3773 |
| 1715704200 | 4.63725 | 0 | 0.00 | 4.63725 | 4.63725 | 4.63725 | 4289 |
| 1715617800 | 4.63725 | 0 | 0.06 | 4.635 | 4.65225 | 4.62875 | 3915 |
| 1715358600 | 4.6345 | 0.05 | 1.18 | 4.6345 | 4.647 | 4.62475 | 6022 |
| 1715272200 | 4.5805 | -0 | -0.04 | 4.5805 | 4.6075 | 4.5805 | 5247 |
| 1715185800 | 4.5824999 | 0.04 | 0.94 | 4.5824999 | 4.6015 | 4.5824999 | 2987 |
| 1715099400 | 4.54 | 0.05 | 1.11 | 4.5425 | 4.585 | 4.5345 | 2189 |
| 1714753800 | 4.49 | 0.05 | 1.02 | 4.49 | 4.50325 | 4.4785 | 10340 |
| 1714667400 | 4.4445 | 0.05 | 1.07 | 4.4445 | 4.4445 | 4.4305 | 3922 |
| 1714581000 | 4.39725 | -0.01 | -0.30 | 4.3789999 | 4.39725 | 4.3789999 | 1889 |
| 1714494600 | 4.4105 | 0 | 0.08 | 4.42 | 4.43525 | 4.40775 | 2909 |
| 1714408200 | 4.407 | 0 | 0.00 | 4.407 | 4.407 | 4.407 | 3742 |
| 1714149000 | 4.407 | 0 | 0.00 | 4.407 | 4.407 | 4.407 | 3314 |
| 1714062600 | 4.407 | 0 | 0.00 | 4.407 | 4.407 | 4.407 | 1518 |
| 1713976200 | 4.407 | 0 | 0.00 | 4.407 | 4.407 | 4.407 | 2002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
