Gx Cleantech (CTEG)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3.91075 | 0.02 | 0.62 | 3.9215 | 3.933 | 3.86975 | 1 |
| 1739467800 | 3.8865 | 0.03 | 0.75 | 3.856 | 3.9655 | 3.806 | 503 |
| 1739381400 | 3.8575 | -0.07 | -1.68 | 3.8495 | 3.8675 | 3.84225 | 206 |
| 1739295000 | 3.92325 | -0.16 | -3.88 | 4.0045 | 4.0065 | 3.89825 | 2602 |
| 1739208600 | 4.0815 | 0.01 | 0.21 | 4.0815 | 4.0815 | 4.0815 | 255 |
| 1738949400 | 4.073 | -0.02 | -0.51 | 4.073 | 4.073 | 4.073 | 0 |
| 1738863000 | 4.09375 | 0.03 | 0.78 | 4.099 | 4.10625 | 4.02575 | 2400 |
| 1738776600 | 4.062 | 0.01 | 0.31 | 4.0595 | 4.0705 | 4.0485 | 586 |
| 1738690200 | 4.04925 | 0.04 | 1.04 | 4.04925 | 4.04925 | 4.04925 | 0 |
| 1738603800 | 4.00775 | -0.14 | -3.30 | 4.007 | 4.0199999 | 3.96725 | 73 |
| 1738344600 | 4.1445 | 0.02 | 0.48 | 4.1445 | 4.1445 | 4.1445 | 24 |
| 1738258200 | 4.1245 | 0.11 | 2.68 | 4.1245 | 4.1245 | 4.1245 | 0 |
| 1738171800 | 4.01675 | 0.15 | 3.77 | 4.0155 | 4.0744999 | 3.98225 | 811 |
| 1738085400 | 3.871 | -0.08 | -1.99 | 3.9905 | 4.07425 | 3.86325 | 168 |
| 1737999000 | 3.9495 | -0.25 | -5.87 | 4.101 | 4.13075 | 3.93625 | 3585 |
| 1737739800 | 4.196 | 0.08 | 1.88 | 4.196 | 4.196 | 4.196 | 0 |
| 1737653400 | 4.1185 | -0.04 | -0.97 | 4.1035 | 4.16 | 4.0679999 | 75 |
| 1737567000 | 4.15875 | -0.05 | -1.18 | 4.15875 | 4.15875 | 4.15875 | 0 |
| 1737480600 | 4.2082499 | -0.1 | -2.32 | 4.2082499 | 4.2082499 | 4.2082499 | 224 |
| 1737394200 | 4.308 | 0.01 | 0.30 | 4.2795 | 4.308 | 4.2185 | 1710 |
| 1737135000 | 4.295 | 0.02 | 0.53 | 4.2755 | 4.30475 | 4.261 | 1097 |
| 1737048600 | 4.2725 | -0.01 | -0.34 | 4.279 | 4.29175 | 4.17525 | 921 |
| 1736962200 | 4.28725 | 0.06 | 1.47 | 4.2795 | 4.319 | 4.2575 | 558 |
| 1736875800 | 4.225 | 0.09 | 2.24 | 4.2745 | 4.2745 | 4.2074999 | 10200 |
| 1736789400 | 4.1325 | -0.09 | -2.15 | 4.1325 | 4.1325 | 4.1325 | 0 |
| 1736530200 | 4.22325 | -0.09 | -2.11 | 4.3155 | 4.3155 | 4.19675 | 812 |
| 1736443800 | 4.3145 | 0.02 | 0.42 | 4.3145 | 4.3145 | 4.3145 | 0 |
| 1736357400 | 4.2965 | -0.15 | -3.31 | 4.375 | 4.4037499 | 4.289 | 1943 |
| 1736271000 | 4.44375 | 0 | 0.04 | 4.4505 | 4.45975 | 4.4005 | 53 |
| 1736184600 | 4.442 | 0.17 | 4.08 | 4.442 | 4.442 | 4.442 | 0 |
| 1735925400 | 4.26775 | 0.06 | 1.41 | 4.26775 | 4.26775 | 4.26775 | 0 |
| 1735839000 | 4.2082499 | 0.16 | 3.89 | 4.058 | 4.242 | 3.99975 | 282 |
| 1735666200 | 4.0505 | 0 | 0.00 | 4.0505 | 4.0505 | 4.0505 | 0 |
| 1735579800 | 4.0505 | -0.05 | -1.32 | 4.0505 | 4.0505 | 4.0505 | 10 |
| 1735320600 | 4.10475 | -0.03 | -0.76 | 4.1755 | 4.186 | 4.0675 | 7453 |
| 1735061400 | 4.13625 | 0.04 | 0.98 | 4.1335 | 4.1449999 | 4.1335 | 38 |
| 1734975000 | 4.09625 | 0.05 | 1.22 | 4.09625 | 4.09625 | 4.09625 | 361 |
| 1734715800 | 4.047 | 0.07 | 1.72 | 4.047 | 4.047 | 4.047 | 0 |
| 1734629400 | 3.97875 | -0.17 | -4.10 | 3.9915 | 3.9915 | 3.95975 | 301 |
| 1734543000 | 4.149 | 0.07 | 1.73 | 4.149 | 4.149 | 4.149 | 0 |
| 1734456600 | 4.0785 | -0.02 | -0.44 | 4.0785 | 4.0785 | 4.0785 | 0 |
| 1734370200 | 4.0965 | -0.02 | -0.58 | 4.1529999 | 4.1529999 | 4.07 | 14 |
| 1734111000 | 4.12025 | -0 | -0.04 | 4.12025 | 4.12025 | 4.12025 | 0 |
| 1734024600 | 4.122 | 0.03 | 0.68 | 4.125 | 4.1537499 | 4.07425 | 3 |
| 1733938200 | 4.094 | -0.04 | -0.88 | 4.0955 | 4.0965 | 4.087 | 4588 |
| 1733851800 | 4.13025 | -0.17 | -4.06 | 4.179 | 4.211 | 4.12475 | 2000 |
| 1733765400 | 4.305 | 0.16 | 3.92 | 4.305 | 4.305 | 4.305 | 0 |
| 1733506200 | 4.1425 | -0.02 | -0.58 | 4.1425 | 4.1425 | 4.1425 | 2402 |
| 1733419800 | 4.1665 | 0 | 0.05 | 4.1555 | 4.20975 | 4.1215 | 73 |
| 1733333400 | 4.1645 | -0.08 | -1.85 | 4.2285 | 4.303 | 4.1415 | 1 |
| 1733247000 | 4.243 | -0.11 | -2.49 | 4.243 | 4.243 | 4.243 | 0 |
| 1733160600 | 4.3515 | 0.06 | 1.32 | 4.3505 | 4.3515 | 4.325 | 312 |
| 1732901400 | 4.295 | 0.02 | 0.50 | 4.295 | 4.295 | 4.295 | 0 |
| 1732815000 | 4.27375 | 0.01 | 0.22 | 4.27375 | 4.27375 | 4.27375 | 0 |
| 1732728600 | 4.2645 | 0.02 | 0.36 | 4.2645 | 4.2645 | 4.2645 | 0 |
| 1732642200 | 4.24925 | -0.08 | -1.89 | 4.2375 | 4.24925 | 4.228 | 2 |
| 1732555800 | 4.33125 | 0.18 | 4.29 | 4.33125 | 4.33125 | 4.33125 | 18 |
| 1732296600 | 4.1529999 | 0.03 | 0.82 | 4.1755 | 4.1755 | 4.1529999 | 1798 |
| 1732210200 | 4.11925 | 0.03 | 0.85 | 4.11925 | 4.11925 | 4.11925 | 0 |
| 1732123800 | 4.0845 | -0 | -0.05 | 4.0845 | 4.0845 | 4.0845 | 0 |
| 1732037400 | 4.0865 | -0 | -0.04 | 4.0865 | 4.0865 | 4.0865 | 0 |
| 1731951000 | 4.088 | 0.06 | 1.60 | 4.024 | 4.11175 | 4.00275 | 1530 |
| 1731691800 | 4.02375 | 0.18 | 4.68 | 3.916 | 4.09475 | 3.885 | 1274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
