Cloudcomp-acc (FAPI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 5.2975 | -0.11 | -2.09 | 5.322 | 5.322 | 5.2895 | 56 |
| 1721752200 | 5.4105 | 0.1 | 1.88 | 5.4105 | 5.4105 | 5.4105 | 1734 |
| 1721665800 | 5.3105 | 0.04 | 0.68 | 5.3105 | 5.3105 | 5.3105 | 18 |
| 1721406600 | 5.2745 | -0.03 | -0.54 | 5.2745 | 5.2745 | 5.2745 | 45 |
| 1721320200 | 5.303 | -0.08 | -1.39 | 5.303 | 5.303 | 5.303 | 260 |
| 1721233800 | 5.378 | -0.08 | -1.43 | 5.358 | 5.4545 | 5.3404999 | 797 |
| 1721147400 | 5.456 | -0.01 | -0.25 | 5.456 | 5.456 | 5.456 | 0 |
| 1721061000 | 5.4695 | 0.02 | 0.45 | 5.479 | 5.5365 | 5.408 | 507 |
| 1720801800 | 5.445 | 0 | 0.02 | 5.445 | 5.445 | 5.445 | 0 |
| 1720715400 | 5.444 | 0.04 | 0.69 | 5.476 | 5.476 | 5.444 | 13 |
| 1720629000 | 5.4065 | -0.08 | -1.47 | 5.41 | 5.4255 | 5.3785 | 5090 |
| 1720542600 | 5.487 | -0.07 | -1.25 | 5.582 | 5.582 | 5.4755 | 167 |
| 1720456200 | 5.5565 | -0.02 | -0.31 | 5.5565 | 5.5565 | 5.5565 | 0 |
| 1720197000 | 5.5735 | 0.02 | 0.32 | 5.5735 | 5.5735 | 5.5735 | 0 |
| 1720110600 | 5.5555 | -0.02 | -0.33 | 5.5555 | 5.5555 | 5.5555 | 0 |
| 1720024200 | 5.574 | 0.01 | 0.20 | 5.59 | 5.643 | 5.5245 | 1030 |
| 1719937800 | 5.563 | -0.01 | -0.22 | 5.563 | 5.563 | 5.563 | 0 |
| 1719851400 | 5.575 | -0.01 | -0.21 | 5.608 | 5.6449999 | 5.569 | 410 |
| 1719592200 | 5.587 | 0.06 | 1.06 | 5.592 | 5.597 | 5.581 | 1507 |
| 1719505800 | 5.5285 | 0.1 | 1.87 | 5.47 | 5.5955 | 5.4065 | 316 |
| 1719419400 | 5.4269999 | 0.04 | 0.79 | 5.428 | 5.428 | 5.418 | 48 |
| 1719333000 | 5.3845 | -0 | -0.08 | 5.4 | 5.4015 | 5.3845 | 1091 |
| 1719246600 | 5.389 | 0.01 | 0.11 | 5.389 | 5.389 | 5.389 | 102 |
| 1718987400 | 5.383 | 0.01 | 0.16 | 5.383 | 5.383 | 5.383 | 0 |
| 1718901000 | 5.3745 | 0.01 | 0.12 | 5.401 | 5.4085 | 5.324 | 352 |
| 1718814600 | 5.368 | -0.02 | -0.29 | 5.368 | 5.368 | 5.368 | 800 |
| 1718728200 | 5.3835 | 0.05 | 0.89 | 5.375 | 5.388 | 5.3315 | 6461 |
| 1718641800 | 5.336 | -0.03 | -0.53 | 5.37 | 5.401 | 5.2859999 | 1426 |
| 1718382600 | 5.3644999 | 0.01 | 0.14 | 5.374 | 5.377 | 5.3644999 | 262 |
| 1718296200 | 5.357 | -0.02 | -0.36 | 5.361 | 5.364 | 5.3535 | 1143 |
| 1718209800 | 5.3765 | 0.09 | 1.74 | 5.3765 | 5.3765 | 5.3765 | 0 |
| 1718123400 | 5.2845 | 0.01 | 0.11 | 5.292 | 5.292 | 5.2845 | 150 |
| 1718037000 | 5.2785 | 0.02 | 0.41 | 5.2785 | 5.2785 | 5.2785 | 571 |
| 1717777800 | 5.257 | 0.01 | 0.17 | 5.263 | 5.32 | 5.2495 | 342 |
| 1717691400 | 5.248 | 0.05 | 1.04 | 5.248 | 5.248 | 5.248 | 0 |
| 1717605000 | 5.194 | 0.08 | 1.48 | 5.194 | 5.194 | 5.194 | 109 |
| 1717518600 | 5.1185 | -0.04 | -0.85 | 5.1185 | 5.1185 | 5.1185 | 0 |
| 1717432200 | 5.1625 | 0.06 | 1.15 | 5.209 | 5.304 | 5.0984999 | 881 |
| 1717173000 | 5.104 | -0.13 | -2.54 | 5.142 | 5.235 | 5.0885 | 2035 |
| 1717086600 | 5.237 | -0.23 | -4.24 | 5.237 | 5.237 | 5.237 | 374 |
| 1717000200 | 5.469 | -0.02 | -0.39 | 5.44 | 5.488 | 5.3445 | 9610 |
| 1716913800 | 5.4905 | -0.04 | -0.69 | 5.501 | 5.501 | 5.489 | 6 |
| 1716568200 | 5.5285 | -0.14 | -2.38 | 5.5285 | 5.5285 | 5.5285 | 0 |
| 1716481800 | 5.6635 | -0 | -0.08 | 5.668 | 5.668 | 5.6575 | 51 |
| 1716395400 | 5.668 | -0.01 | -0.24 | 5.681 | 5.6975 | 5.6675 | 1904 |
| 1716309000 | 5.6815 | -0.01 | -0.09 | 5.6815 | 5.6815 | 5.6815 | 878 |
| 1716222600 | 5.6865 | 0.02 | 0.43 | 5.691 | 5.691 | 5.6775 | 5893 |
| 1715963400 | 5.662 | -0.04 | -0.66 | 5.682 | 5.682 | 5.662 | 101 |
| 1715877000 | 5.6994999 | 0.04 | 0.76 | 5.6994999 | 5.6994999 | 5.6994999 | 0 |
| 1715790600 | 5.6565 | 0.08 | 1.50 | 5.6565 | 5.6565 | 5.6565 | 119 |
| 1715704200 | 5.573 | 0.02 | 0.29 | 5.573 | 5.573 | 5.573 | 660 |
| 1715617800 | 5.557 | 0.01 | 0.26 | 5.553 | 5.5615 | 5.538 | 2114 |
| 1715358600 | 5.5425 | -0 | -0.03 | 5.5425 | 5.5425 | 5.5425 | 175 |
| 1715272200 | 5.5439999 | 0.02 | 0.44 | 5.5439999 | 5.5439999 | 5.5439999 | 0 |
| 1715185800 | 5.5195 | -0.03 | -0.60 | 5.5195 | 5.5195 | 5.5195 | 98 |
| 1715099400 | 5.553 | 0.06 | 1.18 | 5.558 | 5.558 | 5.5175 | 132 |
| 1714753800 | 5.4885 | 0.05 | 0.90 | 5.4885 | 5.4885 | 5.4885 | 72 |
| 1714667400 | 5.4395 | 0.04 | 0.78 | 5.459 | 5.476 | 5.4395 | 150 |
| 1714581000 | 5.3975 | -0.1 | -1.76 | 5.3975 | 5.3975 | 5.3975 | 0 |
| 1714494600 | 5.494 | -0.06 | -1.15 | 5.518 | 5.5335 | 5.48 | 3588 |
| 1714408200 | 5.558 | -0.03 | -0.55 | 5.569 | 5.569 | 5.5575 | 161 |
| 1714149000 | 5.5885 | 0.13 | 2.39 | 5.607 | 5.607 | 5.5855 | 288 |
| 1714062600 | 5.458 | -0.1 | -1.82 | 5.461 | 5.461 | 5.4505 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
