Gx Ecommerce (EBIG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719419400 | 8.8835 | 0.11 | 1.26 | 8.831 | 8.9025 | 8.7594999 | 25 |
| 1719333000 | 8.773 | 0.02 | 0.27 | 8.751 | 8.9355 | 8.684 | 1158 |
| 1719246600 | 8.749 | 0.05 | 0.62 | 8.73 | 8.819 | 8.645 | 1156 |
| 1718987400 | 8.695 | 0 | 0.02 | 8.695 | 8.695 | 8.695 | 0 |
| 1718901000 | 8.6935 | -0.04 | -0.41 | 8.695 | 8.7185 | 8.685 | 4465 |
| 1718814600 | 8.7295 | 0 | 0.00 | 8.7295 | 8.7295 | 8.7295 | 0 |
| 1718728200 | 8.7295 | 0.03 | 0.40 | 8.7295 | 8.7295 | 8.7295 | 0 |
| 1718641800 | 8.695 | 0.02 | 0.24 | 8.689 | 8.695 | 8.67 | 11 |
| 1718382600 | 8.6745 | -0.11 | -1.24 | 8.744 | 9.4135 | 8.3775 | 4073 |
| 1718296200 | 8.783 | -0.07 | -0.84 | 8.783 | 8.783 | 8.783 | 0 |
| 1718209800 | 8.8575 | 0.11 | 1.26 | 8.832 | 9.1415 | 8.333 | 1453 |
| 1718123400 | 8.747 | -0.04 | -0.44 | 8.765 | 8.8085 | 8.6915 | 1955 |
| 1718037000 | 8.7855 | 0.04 | 0.51 | 8.7899999 | 8.8145 | 8.72 | 3344 |
| 1717777800 | 8.7405 | 0.06 | 0.69 | 8.75 | 8.75 | 8.7325 | 124 |
| 1717691400 | 8.6809999 | 0.06 | 0.64 | 8.6809999 | 8.6809999 | 8.6809999 | 0 |
| 1717605000 | 8.6255 | 0.11 | 1.32 | 8.6649999 | 8.6649999 | 8.6255 | 153 |
| 1717518600 | 8.5135 | -0.09 | -1.10 | 8.5135 | 8.5135 | 8.5135 | 109 |
| 1717432200 | 8.608 | 0.08 | 0.94 | 8.59 | 8.6555 | 8.5254999 | 153 |
| 1717173000 | 8.528 | -0.12 | -1.39 | 8.573 | 9.488 | 8.235 | 341 |
| 1717086600 | 8.6485 | 0.05 | 0.55 | 8.5719999 | 8.66 | 8.4345 | 585 |
| 1717000200 | 8.6015 | -0.06 | -0.67 | 8.641 | 8.641 | 8.487 | 317 |
| 1716913800 | 8.6595 | -0.16 | -1.76 | 8.698 | 8.7975 | 8.616 | 3234 |
| 1716568200 | 8.8145 | -0.07 | -0.80 | 8.757 | 9.2455 | 8.3875 | 3485 |
| 1716481800 | 8.8859999 | -0.11 | -1.17 | 8.9469999 | 9.9055 | 8.2955 | 3077 |
| 1716395400 | 8.991 | -0.05 | -0.59 | 8.991 | 8.991 | 8.991 | 109 |
| 1716309000 | 9.0445 | -0.11 | -1.19 | 9.0445 | 9.0445 | 9.0445 | 1 |
| 1716222600 | 9.1535 | -0.04 | -0.39 | 9.1809999 | 9.7195 | 8.563 | 3530 |
| 1715963400 | 9.189 | 0.02 | 0.20 | 9.202 | 9.2045 | 9.1805 | 456 |
| 1715877000 | 9.1705 | 0.04 | 0.39 | 9.1705 | 9.1705 | 9.1705 | 9094 |
| 1715790600 | 9.135 | -0.03 | -0.34 | 9.148 | 9.1515 | 9.1275 | 1211 |
| 1715704200 | 9.166 | -0.05 | -0.56 | 9.173 | 9.3825 | 8.984 | 2577 |
| 1715617800 | 9.218 | 0.16 | 1.79 | 9.115 | 9.372 | 8.251 | 5074 |
| 1715358600 | 9.0555 | 0.02 | 0.18 | 9.162 | 9.647 | 8.497 | 463 |
| 1715272200 | 9.039 | 0.1 | 1.08 | 9.039 | 9.039 | 9.039 | 121 |
| 1715185800 | 8.9425 | -0.22 | -2.39 | 9.057 | 9.0765 | 8.6375 | 872 |
| 1715099400 | 9.161 | 0.11 | 1.18 | 9.155 | 9.6565 | 8.393 | 856 |
| 1714753800 | 9.054 | 0.16 | 1.82 | 8.8989999 | 9.328 | 8.2405 | 448 |
| 1714667400 | 8.892 | 0.42 | 4.95 | 8.8059999 | 9.2305 | 8.1055 | 2883 |
| 1714581000 | 8.4725 | -0.09 | -1.00 | 8.4725 | 8.4725 | 8.4725 | 11 |
| 1714494600 | 8.5585 | -0.03 | -0.38 | 8.5585 | 8.5585 | 8.5585 | 39 |
| 1714408200 | 8.591 | -0.03 | -0.29 | 8.591 | 8.591 | 8.591 | 244 |
| 1714149000 | 8.616 | 0.19 | 2.21 | 8.616 | 8.616 | 8.616 | 11 |
| 1714062600 | 8.4295 | -0.14 | -1.64 | 8.529 | 8.9265 | 7.953 | 1404 |
| 1713976200 | 8.57 | -0.01 | -0.10 | 8.641 | 9.122 | 8.026 | 1413 |
| 1713889800 | 8.5785 | 0.25 | 3.04 | 8.45 | 8.956 | 7.873 | 246 |
| 1713803400 | 8.3255 | 0.07 | 0.82 | 8.33 | 8.891 | 7.82 | 47 |
| 1713544200 | 8.2579999 | -0.13 | -1.56 | 8.242 | 8.2895 | 8.198 | 2659 |
| 1713457800 | 8.3885 | 0.1 | 1.21 | 8.3885 | 8.3885 | 8.3885 | 0 |
| 1713371400 | 8.288 | -0.03 | -0.41 | 8.288 | 8.288 | 8.288 | 5 |
| 1713285000 | 8.3219999 | -0.14 | -1.62 | 8.3219999 | 8.3219999 | 8.3219999 | 191 |
| 1713198600 | 8.459 | -0.16 | -1.81 | 8.47 | 8.47 | 8.444 | 65 |
| 1712939400 | 8.615 | -0.08 | -0.90 | 8.615 | 8.615 | 8.615 | 0 |
| 1712853000 | 8.6935 | -0.05 | -0.53 | 8.6935 | 8.6935 | 8.6935 | 0 |
| 1712766600 | 8.74 | 0.01 | 0.15 | 8.831 | 9.084 | 8.33 | 2072 |
| 1712680200 | 8.7265 | 0.01 | 0.16 | 8.7265 | 8.7265 | 8.7265 | 0 |
| 1712593800 | 8.7125 | 0.06 | 0.68 | 8.7289999 | 8.7295 | 8.7045 | 267 |
| 1712334600 | 8.654 | -0.09 | -1.00 | 8.654 | 8.654 | 8.654 | 107 |
| 1712248200 | 8.7415 | -0 | -0.01 | 8.7415 | 8.7415 | 8.7415 | 0 |
| 1712161800 | 8.7425 | 0.02 | 0.24 | 8.732 | 9.1475 | 8.2899999 | 797 |
| 1712075400 | 8.7215 | -0.14 | -1.62 | 8.796 | 9.166 | 8.538 | 846 |
| 1711647000 | 8.865 | 0.05 | 0.61 | 8.882 | 8.944 | 8.771 | 1877 |
| 1711560600 | 8.811 | -0.06 | -0.66 | 8.811 | 8.811 | 8.811 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
