Ivz Bbg Cmod Ct (CMCG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 393.65 | -3.83 | -0.96 | 393.65 | 393.65 | 393.65 | 199 |
| 1721838600 | 397.475 | 1.35 | 0.34 | 397.475 | 397.475 | 397.475 | 0 |
| 1721752200 | 396.125 | 0.5 | 0.13 | 396.125 | 396.125 | 396.125 | 0 |
| 1721665800 | 395.625 | -1.88 | -0.47 | 395.625 | 395.625 | 395.625 | 0 |
| 1721406600 | 397.5 | -2.55 | -0.64 | 397.5 | 397.5 | 397.5 | 13373 |
| 1721320200 | 400.05 | -0.25 | -0.06 | 400.05 | 400.05 | 400.05 | 0 |
| 1721233800 | 400.3 | -2.88 | -0.71 | 400.3 | 400.3 | 400.3 | 0 |
| 1721147400 | 403.175 | -0.68 | -0.17 | 403.175 | 403.175 | 403.175 | 0 |
| 1721061000 | 403.85 | -2.58 | -0.63 | 403.85 | 403.85 | 403.85 | 12787 |
| 1720801800 | 406.425 | -3.95 | -0.96 | 406.425 | 406.425 | 406.425 | 9738 |
| 1720715400 | 410.375 | -1.13 | -0.27 | 410.375 | 410.375 | 410.375 | 0 |
| 1720629000 | 411.5 | -1.9 | -0.46 | 411.5 | 411.5 | 411.5 | 0 |
| 1720542600 | 413.4 | -2.3 | -0.55 | 413.4 | 413.4 | 413.4 | 0 |
| 1720456200 | 415.7 | -6.08 | -1.44 | 415.7 | 415.7 | 415.7 | 0 |
| 1720197000 | 421.775 | 2.38 | 0.57 | 421.15 | 422.6 | 421.15 | 2420 |
| 1720110600 | 419.4 | 0 | 0.00 | 419.4 | 419.4 | 419.4 | 151 |
| 1720024200 | 419.4 | -0.3 | -0.07 | 419.4 | 419.4 | 419.4 | 0 |
| 1719937800 | 419.7 | 0.77 | 0.18 | 419.7 | 419.7 | 419.7 | 2269 |
| 1719851400 | 418.925 | -0.68 | -0.16 | 418.925 | 418.925 | 418.925 | 0 |
| 1719592200 | 419.6 | -0.5 | -0.12 | 419.6 | 419.6 | 419.6 | 0 |
| 1719505800 | 420.1 | 1.75 | 0.42 | 420.1 | 420.1 | 420.1 | 0 |
| 1719419400 | 418.35 | -0.2 | -0.05 | 418.35 | 418.35 | 418.35 | 0 |
| 1719333000 | 418.55 | -2.13 | -0.51 | 418.55 | 418.55 | 418.55 | 0 |
| 1719246600 | 420.675 | -1.75 | -0.41 | 420.675 | 420.675 | 420.675 | 0 |
| 1718987400 | 422.425 | -2.28 | -0.54 | 422.425 | 422.425 | 422.425 | 154 |
| 1718901000 | 424.7 | 2.82 | 0.67 | 424.25 | 427.65 | 422.975 | 35933 |
| 1718814600 | 421.875 | 0 | 0.00 | 421.875 | 421.875 | 421.875 | 0 |
| 1718728200 | 421.875 | 2.73 | 0.65 | 421.875 | 421.875 | 421.875 | 0 |
| 1718641800 | 419.15 | -3.23 | -0.76 | 419.15 | 419.15 | 419.15 | 516 |
| 1718382600 | 422.375 | 1.8 | 0.43 | 422.375 | 422.375 | 422.375 | 0 |
| 1718296200 | 420.575 | 0.55 | 0.13 | 420.575 | 420.575 | 420.575 | 7817 |
| 1718209800 | 420.025 | -0.53 | -0.12 | 420.025 | 420.025 | 420.025 | 0 |
| 1718123400 | 420.55 | -0.98 | -0.23 | 420.55 | 420.55 | 420.55 | 0 |
| 1718037000 | 421.525 | 4.8 | 1.15 | 421.525 | 421.525 | 421.525 | 0 |
| 1717777800 | 416.725 | -6.08 | -1.44 | 416.725 | 416.725 | 416.725 | 0 |
| 1717691400 | 422.8 | 7.65 | 1.84 | 422.8 | 422.8 | 422.8 | 0 |
| 1717605000 | 415.15 | -0.85 | -0.20 | 415.15 | 415.15 | 415.15 | 0 |
| 1717518600 | 416 | -3.93 | -0.93 | 416 | 416 | 416 | 139 |
| 1717432200 | 419.925 | -4.85 | -1.14 | 419.925 | 419.925 | 419.925 | 0 |
| 1717173000 | 424.775 | -4.8 | -1.12 | 424.775 | 424.775 | 424.775 | 5377 |
| 1717086600 | 429.575 | -8.13 | -1.86 | 429.575 | 429.575 | 429.575 | 303811 |
| 1717000200 | 437.7 | 1.1 | 0.25 | 437.7 | 437.7 | 437.7 | 0 |
| 1716913800 | 436.6 | 4.2 | 0.97 | 436.6 | 436.6 | 436.6 | 5498 |
| 1716568200 | 432.4 | -2.18 | -0.50 | 432.4 | 432.4 | 432.4 | 0 |
| 1716481800 | 434.575 | -1.38 | -0.32 | 434.575 | 434.575 | 434.575 | 0 |
| 1716395400 | 435.95 | -5.83 | -1.32 | 435.95 | 435.95 | 435.95 | 0 |
| 1716309000 | 441.775 | 0.75 | 0.17 | 441.775 | 441.775 | 441.775 | 0 |
| 1716222600 | 441.025 | 6.88 | 1.58 | 441.025 | 441.025 | 441.025 | 0 |
| 1715963400 | 434.15 | 4 | 0.93 | 434.15 | 434.15 | 434.15 | 0 |
| 1715877000 | 430.15 | 0.8 | 0.19 | 430.15 | 430.15 | 430.15 | 0 |
| 1715790600 | 429.35 | -1.1 | -0.26 | 429.35 | 429.35 | 429.35 | 0 |
| 1715704200 | 430.45 | 0.32 | 0.08 | 430.45 | 430.45 | 430.45 | 12495 |
| 1715617800 | 430.125 | 0.65 | 0.15 | 430.125 | 430.125 | 430.125 | 0 |
| 1715358600 | 429.475 | 1.1 | 0.26 | 429.475 | 429.475 | 429.475 | 0 |
| 1715272200 | 428.375 | 1.07 | 0.25 | 428.375 | 428.375 | 428.375 | 0 |
| 1715185800 | 427.3 | -0.83 | -0.19 | 427.3 | 427.3 | 427.3 | 0 |
| 1715099400 | 428.125 | 7.45 | 1.77 | 428.125 | 428.125 | 428.125 | 0 |
| 1714753800 | 420.675 | 1.05 | 0.25 | 420.675 | 420.675 | 420.675 | 0 |
| 1714667400 | 419.625 | -0.13 | -0.03 | 419.625 | 419.625 | 419.625 | 0 |
| 1714581000 | 419.75 | -3.48 | -0.82 | 419.75 | 419.75 | 419.75 | 0 |
| 1714494600 | 423.225 | -3.7 | -0.87 | 423.225 | 423.225 | 423.225 | 0 |
| 1714408200 | 426.925 | -3.18 | -0.74 | 426.925 | 426.925 | 426.925 | 0 |
| 1714149000 | 430.1 | 3.85 | 0.90 | 430.1 | 430.1 | 430.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
