Is Phy Gold Etc (EGLN)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 43.96 | 0.55 | 1.27 | 43.48 | 44.02 | 43.38 | 18053 |
| 1721061000 | 43.41 | 0.42 | 0.99 | 42.91 | 43.455 | 42.86 | 14288 |
| 1720801800 | 42.985 | -0.33 | -0.75 | 43.04 | 43.135 | 42.725 | 15411 |
| 1720715400 | 43.31 | 0.58 | 1.35 | 42.74 | 43.37 | 42.61 | 32257 |
| 1720629000 | 42.735 | 0.41 | 0.96 | 42.61 | 42.93 | 42.515 | 13807 |
| 1720542600 | 42.33 | -0.17 | -0.40 | 42.47 | 42.635 | 42.265 | 14936 |
| 1720456200 | 42.5 | -0.33 | -0.77 | 42.73 | 42.81 | 42.42 | 39106 |
| 1720197000 | 42.83 | 0.39 | 0.92 | 42.5 | 42.92 | 42.275 | 19675 |
| 1720110600 | 42.44 | -0.1 | -0.24 | 42.46 | 42.55 | 42.33 | 5629 |
| 1720024200 | 42.54 | 0.38 | 0.91 | 42.34 | 42.57 | 42.25 | 11033 |
| 1719937800 | 42.155 | -0.08 | -0.18 | 42.26 | 42.335 | 42.025 | 34914 |
| 1719851400 | 42.23 | -0.04 | -0.09 | 42.02 | 42.38 | 41.955 | 10335 |
| 1719592200 | 42.27 | -0.02 | -0.04 | 42.33 | 42.535 | 42.155 | 226634 |
| 1719505800 | 42.285 | 0.39 | 0.93 | 41.84 | 42.4 | 41.78 | 3312 |
| 1719419400 | 41.895 | -0.21 | -0.49 | 42.12 | 42.255 | 41.755 | 55954 |
| 1719333000 | 42.1 | -0.15 | -0.34 | 42.17 | 42.44 | 42.1 | 9856 |
| 1719246600 | 42.245 | -0.14 | -0.32 | 42.22 | 42.38 | 42.045 | 32275 |
| 1718987400 | 42.38 | -0.35 | -0.82 | 42.83 | 43.145 | 42.3 | 31012 |
| 1718901000 | 42.73 | 0.6 | 1.42 | 42.44 | 42.92 | 42.25 | 133771 |
| 1718814600 | 42.13 | 0.02 | 0.04 | 42.24 | 42.34 | 42.015 | 9483 |
| 1718728200 | 42.115 | 0.14 | 0.32 | 42.05 | 42.205 | 41.835 | 6615 |
| 1718641800 | 41.98 | -0.32 | -0.76 | 42.16 | 42.3 | 41.98 | 9961 |
| 1718382600 | 42.3 | 0.56 | 1.35 | 41.96 | 42.53 | 41.855 | 19653 |
| 1718296200 | 41.735 | -0.03 | -0.06 | 41.69 | 41.93 | 41.54 | 10093 |
| 1718209800 | 41.76 | -0.12 | -0.29 | 41.92 | 42.075 | 41.63 | 10204 |
| 1718123400 | 41.88 | 0.16 | 0.40 | 41.59 | 42.085 | 41.525 | 20000 |
| 1718037000 | 41.715 | 0.19 | 0.45 | 41.46 | 41.85 | 41.435 | 21217 |
| 1717777800 | 41.53 | -0.89 | -2.10 | 42.42 | 42.465 | 41.435 | 10937 |
| 1717691400 | 42.42 | 0.34 | 0.81 | 42.31 | 42.46 | 42.06 | 7246 |
| 1717605000 | 42.08 | 0.5 | 1.21 | 41.74 | 42.18 | 41.635 | 20051 |
| 1717518600 | 41.575 | -0.28 | -0.66 | 41.84 | 41.93 | 41.42 | 23513 |
| 1717432200 | 41.85 | 0.05 | 0.11 | 41.61 | 41.945 | 41.605 | 7340 |
| 1717173000 | 41.805 | -0.22 | -0.52 | 42.14 | 42.25 | 41.725 | 6134 |
| 1717086600 | 42.025 | -0.03 | -0.06 | 42.05 | 42.27 | 41.93 | 4363 |
| 1717000200 | 42.05 | -0.14 | -0.32 | 42.19 | 42.285 | 41.83 | 13046 |
| 1716913800 | 42.185 | 0.34 | 0.82 | 41.89 | 42.34 | 41.86 | 18710 |
| 1716568200 | 41.84 | -0.24 | -0.56 | 42.06 | 42.14 | 41.815 | 11617 |
| 1716481800 | 42.075 | -0.8 | -1.85 | 42.47 | 42.57 | 42.03 | 36854 |
| 1716395400 | 42.87 | -0.66 | -1.52 | 43.29 | 43.45 | 42.755 | 24351 |
| 1716309000 | 43.53 | 0.17 | 0.39 | 43.17 | 43.61 | 43.14 | 14521 |
| 1716222600 | 43.36 | 0.25 | 0.58 | 43.61 | 43.78 | 43.13 | 33526 |
| 1715963400 | 43.11 | 0.52 | 1.22 | 42.7 | 43.32 | 42.675 | 9515 |
| 1715877000 | 42.59 | -0.07 | -0.15 | 42.67 | 42.805 | 42.425 | 107686 |
| 1715790600 | 42.655 | 0.38 | 0.91 | 42.38 | 42.775 | 42.22 | 27005 |
| 1715704200 | 42.27 | 0.2 | 0.46 | 42.17 | 42.425 | 42.12 | 14842 |
| 1715617800 | 42.075 | -0.63 | -1.48 | 42.42 | 42.51 | 42.07 | 16181 |
| 1715358600 | 42.705 | 0.58 | 1.38 | 42.74 | 42.93 | 42.565 | 11581 |
| 1715272200 | 42.125 | 0.16 | 0.37 | 41.94 | 42.23 | 41.79 | 10927 |
| 1715185800 | 41.97 | 0.19 | 0.44 | 41.91 | 41.985 | 41.72 | 12308 |
| 1715099400 | 41.785 | 0.35 | 0.86 | 41.93 | 41.965 | 41.72 | 16878 |
| 1714753800 | 41.43 | -0.46 | -1.09 | 41.68 | 41.855 | 41.105 | 22673 |
| 1714667400 | 41.885 | -0.16 | -0.37 | 42 | 42.075 | 41.51 | 25769 |
| 1714581000 | 42.04 | 0.22 | 0.53 | 41.76 | 42.475 | 41.605 | 5679 |
| 1714494600 | 41.82 | -0.61 | -1.43 | 42.2 | 42.27 | 41.705 | 167009 |
| 1714408200 | 42.425 | -0.07 | -0.15 | 42.33 | 42.55 | 42.23 | 30990 |
| 1714149000 | 42.49 | 0.14 | 0.33 | 42.42 | 42.65 | 42.37 | 39146 |
| 1714062600 | 42.35 | -0.09 | -0.20 | 42.16 | 42.545 | 42.105 | 62301 |
| 1713976200 | 42.435 | 0.27 | 0.63 | 42.29 | 42.58 | 42.04 | 43507 |
| 1713889800 | 42.17 | -0.53 | -1.24 | 42.06 | 42.44 | 41.805 | 54885 |
| 1713803400 | 42.7 | -0.95 | -2.17 | 42.98 | 43.14 | 42.62 | 55659 |
| 1713544200 | 43.645 | 0.15 | 0.34 | 43.66 | 43.775 | 43.305 | 68600 |
| 1713457800 | 43.495 | -0.11 | -0.24 | 43.35 | 43.645 | 43.23 | 30246 |
| 1713371400 | 43.6 | 0.05 | 0.10 | 43.55 | 43.855 | 43.51 | 62262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
