Metaverse-acc (FMVR)
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 |
|---|---|---|---|---|---|---|---|
| 1729009800 | 6.5325 | -0.04 | -0.55 | 6.53 | 6.538 | 6.53 | 150 |
| 1728923400 | 6.5685 | 0.02 | 0.37 | 6.5685 | 6.5685 | 6.5685 | 0 |
| 1728664200 | 6.5439999 | 0.01 | 0.11 | 6.5439999 | 6.5439999 | 6.5439999 | 0 |
| 1728577800 | 6.5365 | -0.04 | -0.57 | 6.5365 | 6.5365 | 6.5365 | 0 |
| 1728491400 | 6.574 | 0.05 | 0.82 | 6.574 | 6.574 | 6.574 | 0 |
| 1728405000 | 6.5205 | -0.04 | -0.64 | 6.491 | 6.6085 | 6.4685 | 150 |
| 1728318600 | 6.5625 | 0.05 | 0.74 | 6.5625 | 6.5625 | 6.5625 | 0 |
| 1728059400 | 6.514 | 0.03 | 0.50 | 6.514 | 6.514 | 6.514 | 0 |
| 1727973000 | 6.4814999 | -0.03 | -0.48 | 6.4814999 | 6.4814999 | 6.4814999 | 0 |
| 1727886600 | 6.513 | 0.06 | 0.99 | 6.513 | 6.513 | 6.513 | 0 |
| 1727800200 | 6.449 | -0.12 | -1.78 | 6.449 | 6.449 | 6.449 | 0 |
| 1727713800 | 6.566 | -0.05 | -0.68 | 6.566 | 6.566 | 6.566 | 0 |
| 1727454600 | 6.611 | 0.05 | 0.71 | 6.611 | 6.611 | 6.611 | 0 |
| 1727368200 | 6.5645 | 0.06 | 0.86 | 6.5645 | 6.5645 | 6.5645 | 0 |
| 1727281800 | 6.5085 | 0.04 | 0.61 | 6.5085 | 6.5085 | 6.5085 | 0 |
| 1727195400 | 6.469 | 0.06 | 0.94 | 6.469 | 6.469 | 6.469 | 0 |
| 1727109000 | 6.4085 | 0.08 | 1.18 | 6.4085 | 6.4085 | 6.4085 | 0 |
| 1726849800 | 6.3335 | -0.11 | -1.73 | 6.3335 | 6.3335 | 6.3335 | 0 |
| 1726763400 | 6.445 | 0.14 | 2.27 | 6.399 | 6.477 | 6.3575 | 2500 |
| 1726677000 | 6.3019999 | -0.07 | -1.09 | 6.304 | 6.3175 | 6.194 | 150 |
| 1726590600 | 6.3715 | 0.05 | 0.73 | 6.3715 | 6.3715 | 6.3715 | 0 |
| 1726504200 | 6.3255 | -0.03 | -0.44 | 6.3255 | 6.3255 | 6.3255 | 11178 |
| 1726245000 | 6.3535 | 0.08 | 1.20 | 6.3535 | 6.3535 | 6.3535 | 0 |
| 1726158600 | 6.2779999 | 0.14 | 2.31 | 6.315 | 6.3785 | 6.2554999 | 150 |
| 1726072200 | 6.136 | -0.01 | -0.16 | 6.136 | 6.136 | 6.136 | 0 |
| 1725985800 | 6.146 | 0 | 0.00 | 6.146 | 6.146 | 6.146 | 0 |
| 1725899400 | 6.146 | 0.04 | 0.62 | 6.146 | 6.146 | 6.146 | 0 |
| 1725640200 | 6.108 | -0.11 | -1.80 | 6.206 | 6.224 | 6.0395 | 2455 |
| 1725553800 | 6.22 | -0.05 | -0.78 | 6.244 | 6.287 | 6.2175 | 2500 |
| 1725467400 | 6.269 | -0.07 | -1.15 | 6.269 | 6.269 | 6.269 | 0 |
| 1725381000 | 6.342 | -0.14 | -2.21 | 6.342 | 6.342 | 6.342 | 0 |
| 1725294600 | 6.485 | 0.02 | 0.33 | 6.485 | 6.485 | 6.485 | 0 |
| 1725035400 | 6.4635 | -0.03 | -0.49 | 6.4635 | 6.4635 | 6.4635 | 0 |
| 1724949000 | 6.4955 | 0.08 | 1.31 | 6.4955 | 6.4955 | 6.4955 | 0 |
| 1724862600 | 6.4115 | -0.11 | -1.61 | 6.4115 | 6.4115 | 6.4115 | 0 |
| 1724776200 | 6.5165 | -0.06 | -0.85 | 6.5165 | 6.5165 | 6.5165 | 0 |
| 1724430600 | 6.5725 | 0.04 | 0.62 | 6.5725 | 6.5725 | 6.5725 | 0 |
| 1724344200 | 6.532 | 0 | 0.04 | 6.532 | 6.532 | 6.532 | 0 |
| 1724257800 | 6.5295 | 0.06 | 0.87 | 6.5295 | 6.5295 | 6.5295 | 0 |
| 1724171400 | 6.4734999 | 0.01 | 0.18 | 6.4734999 | 6.4734999 | 6.4734999 | 0 |
| 1724085000 | 6.462 | 0.08 | 1.30 | 6.3869999 | 6.534 | 6.3869999 | 150 |
| 1723825800 | 6.3789999 | 0.01 | 0.24 | 6.3789999 | 6.3789999 | 6.3789999 | 0 |
| 1723739400 | 6.364 | 0.1 | 1.63 | 6.364 | 6.364 | 6.364 | 0 |
| 1723653000 | 6.2619999 | 0.04 | 0.63 | 6.2619999 | 6.2619999 | 6.2619999 | 0 |
| 1723566600 | 6.2225 | 0.12 | 1.97 | 6.2225 | 6.2225 | 6.2225 | 0 |
| 1723480200 | 6.1025 | 0.04 | 0.64 | 6.1025 | 6.1025 | 6.1025 | 0 |
| 1723221000 | 6.0635 | 0.04 | 0.59 | 6.0635 | 6.0635 | 6.0635 | 0 |
| 1723134600 | 6.0279999 | -0.04 | -0.62 | 6.0279999 | 6.0279999 | 6.0279999 | 0 |
| 1723048200 | 6.0655 | 0.11 | 1.92 | 6.0655 | 6.0655 | 6.0655 | 0 |
| 1722961800 | 5.9515 | -0.02 | -0.33 | 5.938 | 6.059 | 5.8795 | 2600 |
| 1722875400 | 5.9715 | -0.44 | -6.90 | 5.9715 | 5.9715 | 5.9715 | 0 |
| 1722616200 | 6.414 | 0 | 0.00 | 6.414 | 6.414 | 6.414 | 0 |
| 1722529800 | 6.414 | -0.12 | -1.89 | 6.414 | 6.414 | 6.414 | 0 |
| 1722443400 | 6.5375 | 0.16 | 2.46 | 6.5375 | 6.5375 | 6.5375 | 0 |
| 1722357000 | 6.3804999 | -0.05 | -0.71 | 6.3804999 | 6.3804999 | 6.3804999 | 0 |
| 1722270600 | 6.426 | 0 | 0.03 | 6.426 | 6.426 | 6.426 | 0 |
| 1722011400 | 6.424 | -0.01 | -0.23 | 6.438 | 6.47 | 6.3564999 | 2500 |
| 1721925000 | 6.4385 | -0.09 | -1.42 | 6.4385 | 6.4385 | 6.4385 | 0 |
| 1721838600 | 6.531 | -0.15 | -2.29 | 6.531 | 6.531 | 6.531 | 0 |
| 1721752200 | 6.684 | 0.04 | 0.65 | 6.684 | 6.684 | 6.684 | 0 |
| 1721665800 | 6.641 | 0.03 | 0.38 | 6.641 | 6.641 | 6.641 | 0 |
| 1721406600 | 6.616 | -0.11 | -1.57 | 6.616 | 6.616 | 6.616 | 0 |
| 1721320200 | 6.7215 | -0.1 | -1.49 | 6.7215 | 6.7215 | 6.7215 | 0 |
| 1721233800 | 6.8235 | -0.1 | -1.39 | 6.838 | 6.911 | 6.747 | 2500 |
| 1721147400 | 6.9195 | -0.05 | -0.69 | 6.9195 | 6.9195 | 6.9195 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
