Ish Fr Gv Bd Gb (FRGP)
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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 4.92225 | -0.01 | -0.16 | 4.92225 | 4.92225 | 4.92225 | 0 |
| 1742232600 | 4.93025 | 0.03 | 0.61 | 4.9045 | 4.9335 | 4.901 | 228248 |
| 1741973400 | 4.9005 | -0 | -0.07 | 4.898 | 4.90325 | 4.89675 | 49593 |
| 1741887000 | 4.904 | 0 | 0.06 | 4.902 | 4.909 | 4.8797499 | 16522 |
| 1741800600 | 4.901 | 0.01 | 0.14 | 4.894 | 4.90725 | 4.88175 | 4080 |
| 1741714200 | 4.89425 | -0.01 | -0.26 | 4.9015 | 4.9065 | 4.89275 | 1 |
| 1741627800 | 4.907 | 0 | 0.08 | 4.9145 | 4.92275 | 4.90275 | 17803 |
| 1741368600 | 4.9029999 | 0.01 | 0.16 | 4.9029999 | 4.9029999 | 4.9029999 | 0 |
| 1741282200 | 4.8949999 | -0.03 | -0.55 | 4.899 | 4.91325 | 4.8865 | 23000 |
| 1741195800 | 4.92225 | -0.08 | -1.62 | 4.95 | 4.95 | 4.9155 | 16419 |
| 1741109400 | 5.0035 | 0 | 0.01 | 5.022 | 5.025 | 4.9985 | 115731 |
| 1741023000 | 5.003 | -0.03 | -0.62 | 5.024 | 5.025 | 4.9887499 | 33204 |
| 1740763800 | 5.034 | 0.01 | 0.12 | 5.032 | 5.035 | 5.029 | 16564 |
| 1740677400 | 5.0279999 | 0.01 | 0.14 | 5.0279999 | 5.0279999 | 5.0279999 | 0 |
| 1740591000 | 5.021 | 0.01 | 0.20 | 5.021 | 5.021 | 5.021 | 0 |
| 1740504600 | 5.011 | 0.01 | 0.19 | 5.011 | 5.011 | 5.011 | 0 |
| 1740418200 | 5.0015 | 0 | 0.00 | 5.0015 | 5.0015 | 5.0015 | 0 |
| 1740159000 | 5.0015 | 0.02 | 0.33 | 4.991 | 5.01125 | 4.989 | 17429 |
| 1740072600 | 4.985 | 0 | 0.07 | 4.985 | 4.985 | 4.985 | 0 |
| 1739986200 | 4.9814999 | -0.02 | -0.45 | 4.9814999 | 4.9814999 | 4.9814999 | 0 |
| 1739899800 | 5.0039999 | 0 | 0.08 | 5.0039999 | 5.0039999 | 5.0039999 | 0 |
| 1739813400 | 5 | -0.02 | -0.33 | 5 | 5 | 5 | 0 |
| 1739554200 | 5.0165 | -0 | -0.06 | 5.0165 | 5.0165 | 5.0165 | 0 |
| 1739467800 | 5.0195 | 0.03 | 0.64 | 5.0195 | 5.0195 | 5.0195 | 0 |
| 1739381400 | 4.9875 | -0.01 | -0.26 | 4.998 | 5.003 | 4.98425 | 67424 |
| 1739295000 | 5.0005 | -0.03 | -0.56 | 5.0199999 | 5.0215 | 4.997 | 16875 |
| 1739208600 | 5.0285 | 0.01 | 0.12 | 5.018 | 5.0345 | 5.018 | 16825 |
| 1738949400 | 5.0225 | -0.01 | -0.10 | 5.029 | 5.033 | 5.0134999 | 16774 |
| 1738863000 | 5.0275 | -0 | -0.03 | 5.023 | 5.0359999 | 5.0105 | 16725 |
| 1738776600 | 5.029 | 0.02 | 0.31 | 5.022 | 5.035 | 5.019 | 23204 |
| 1738690200 | 5.0134999 | 0 | 0.00 | 5.007 | 5.0165 | 5.00025 | 33794 |
| 1738603800 | 5.0134999 | 0.03 | 0.64 | 5.014 | 5.0205 | 4.9825 | 21 |
| 1738344600 | 4.9814999 | 0.02 | 0.48 | 4.9645 | 4.98575 | 4.95925 | 17025 |
| 1738258200 | 4.9574999 | 0.02 | 0.34 | 4.9574999 | 4.9654999 | 4.9555 | 8 |
| 1738171800 | 4.94075 | -0.01 | -0.21 | 4.94075 | 4.94075 | 4.94075 | 0 |
| 1738085400 | 4.9509999 | -0 | -0.08 | 4.9509999 | 4.9509999 | 4.9509999 | 0 |
| 1737999000 | 4.95475 | 0.01 | 0.20 | 4.96 | 4.967 | 4.94575 | 3000 |
| 1737739800 | 4.945 | -0 | -0.08 | 4.9435 | 4.948 | 4.92725 | 25385 |
| 1737653400 | 4.949 | -0.01 | -0.13 | 4.949 | 4.949 | 4.949 | 0 |
| 1737567000 | 4.9555 | 0 | 0.05 | 4.9635 | 4.96575 | 4.95525 | 17176 |
| 1737480600 | 4.953 | 0.01 | 0.20 | 4.948 | 4.95575 | 4.941 | 17221 |
| 1737394200 | 4.94325 | 0 | 0.10 | 4.94325 | 4.94325 | 4.94325 | 0 |
| 1737135000 | 4.9385 | 0.01 | 0.23 | 4.936 | 4.94725 | 4.9345 | 19081 |
| 1737048600 | 4.9269999 | 0 | 0.07 | 4.9225 | 4.9269999 | 4.9045 | 52221 |
| 1736962200 | 4.92375 | 0.04 | 0.84 | 4.8915 | 4.93475 | 4.88625 | 301226 |
| 1736875800 | 4.88275 | -0.01 | -0.11 | 4.898 | 4.8985 | 4.88125 | 52914 |
| 1736789400 | 4.888 | -0.01 | -0.19 | 4.8835 | 4.89225 | 4.87525 | 1698 |
| 1736530200 | 4.89725 | -0.01 | -0.20 | 4.9 | 4.9085 | 4.8877499 | 72548 |
| 1736443800 | 4.907 | -0.01 | -0.19 | 4.913 | 4.9165 | 4.9 | 72390 |
| 1736357400 | 4.9165 | -0.02 | -0.31 | 4.9385 | 4.941 | 4.9155 | 478967 |
| 1736271000 | 4.93175 | -0.02 | -0.30 | 4.93175 | 4.93175 | 4.93175 | 0 |
| 1736184600 | 4.94675 | 0.01 | 0.22 | 4.94675 | 4.94675 | 4.94675 | 0 |
| 1735925400 | 4.936 | -0.03 | -0.56 | 4.936 | 4.936 | 4.936 | 4815 |
| 1735839000 | 4.96375 | -0.01 | -0.15 | 4.969 | 5.0005 | 4.95075 | 16858 |
| 1735666200 | 4.97125 | 0 | 0.00 | 4.97125 | 4.97125 | 4.97125 | 0 |
| 1735579800 | 4.97125 | 0.01 | 0.16 | 4.97125 | 4.97125 | 4.97125 | 17 |
| 1735320600 | 4.9635 | -0.02 | -0.37 | 4.9635 | 4.9635 | 4.9635 | 0 |
| 1735061400 | 4.98175 | 0 | 0.00 | 4.98175 | 4.98175 | 4.98175 | 0 |
| 1734975000 | 4.98175 | -0.01 | -0.29 | 4.98175 | 4.98175 | 4.98175 | 0 |
| 1734715800 | 4.99625 | 0.01 | 0.14 | 4.99625 | 4.99625 | 4.99625 | 0 |
| 1734629400 | 4.9894999 | -0.02 | -0.32 | 4.9894999 | 4.9894999 | 4.9894999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
