Is Ev Usd Acc (GCAR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.8445 | -0.02 | -0.41 | 5.884 | 5.9 | 5.8375 | 6177 |
| 1721925000 | 5.8685 | -0.1 | -1.66 | 5.839 | 5.889 | 5.781 | 6829 |
| 1721838600 | 5.9675 | -0.15 | -2.52 | 6.051 | 6.0615 | 5.958 | 4661 |
| 1721752200 | 6.1215 | -0.03 | -0.54 | 6.152 | 6.1765 | 6.093 | 8039 |
| 1721665800 | 6.155 | 0.06 | 1.04 | 6.089 | 6.192 | 6.0824999 | 3899 |
| 1721406600 | 6.0915 | -0.13 | -2.12 | 6.2009999 | 6.21 | 6.0915 | 4976 |
| 1721320200 | 6.2234999 | -0.08 | -1.29 | 6.251 | 6.309 | 6.2215 | 2152 |
| 1721233800 | 6.305 | -0.11 | -1.68 | 6.308 | 6.339 | 6.289 | 3082 |
| 1721147400 | 6.4125 | -0.01 | -0.13 | 6.392 | 6.426 | 6.3685 | 6200 |
| 1721061000 | 6.421 | -0.02 | -0.36 | 6.404 | 6.4255 | 6.3705 | 2416 |
| 1720801800 | 6.4445 | 0.02 | 0.36 | 6.348 | 6.4525 | 6.2634999 | 4722 |
| 1720715400 | 6.4215 | 0.04 | 0.56 | 6.447 | 6.4825 | 6.4189999 | 6644 |
| 1720629000 | 6.386 | 0.07 | 1.03 | 6.346 | 6.3869999 | 6.342 | 2174 |
| 1720542600 | 6.321 | -0.02 | -0.33 | 6.333 | 6.339 | 6.3015 | 1585 |
| 1720456200 | 6.342 | 0.05 | 0.74 | 6.298 | 6.349 | 6.292 | 1700 |
| 1720197000 | 6.2955 | 0 | 0.00 | 6.307 | 6.3324999 | 6.2335 | 2449 |
| 1720110600 | 6.2955 | 0.02 | 0.34 | 6.32 | 6.33 | 6.291 | 10692 |
| 1720024200 | 6.274 | 0.11 | 1.84 | 6.238 | 6.276 | 6.216 | 1662 |
| 1719937800 | 6.1605 | 0.02 | 0.34 | 6.089 | 6.1775 | 6.062 | 3854 |
| 1719851400 | 6.1395 | -0.01 | -0.21 | 6.139 | 6.164 | 6.108 | 4809 |
| 1719592200 | 6.1525 | 0.06 | 0.94 | 6.13 | 6.1865 | 6.1155 | 8074 |
| 1719505800 | 6.095 | -0.02 | -0.34 | 6.11 | 6.136 | 6.0945 | 2292 |
| 1719419400 | 6.1155 | 0 | 0.08 | 6.182 | 6.213 | 6.1055 | 2774 |
| 1719333000 | 6.1105 | -0.04 | -0.59 | 6.1 | 6.1235 | 6.0715 | 1379 |
| 1719246600 | 6.147 | -0.01 | -0.13 | 6.144 | 6.1685 | 6.1265 | 1365 |
| 1718987400 | 6.155 | -0.06 | -1.04 | 6.147 | 6.1695 | 6.117 | 13635 |
| 1718901000 | 6.2195 | -0.01 | -0.22 | 6.246 | 6.2725 | 6.207 | 1273 |
| 1718814600 | 6.2335 | 0.01 | 0.23 | 6.244 | 6.2539999 | 6.2295 | 4243 |
| 1718728200 | 6.2195 | 0.05 | 0.88 | 6.209 | 6.3115 | 6.1425 | 1276 |
| 1718641800 | 6.1655 | 0.03 | 0.45 | 6.166 | 6.184 | 6.143 | 13610 |
| 1718382600 | 6.138 | -0.06 | -0.99 | 6.162 | 6.2505 | 6.128 | 2941 |
| 1718296200 | 6.1994999 | -0.07 | -1.14 | 6.227 | 6.308 | 6.179 | 311 |
| 1718209800 | 6.271 | 0.1 | 1.59 | 6.175 | 6.284 | 6.1369999 | 5587 |
| 1718123400 | 6.173 | -0.05 | -0.84 | 6.197 | 6.208 | 6.168 | 1553 |
| 1718037000 | 6.2255 | 0.03 | 0.53 | 6.179 | 6.228 | 6.163 | 18297 |
| 1717777800 | 6.1925 | -0.01 | -0.23 | 6.202 | 6.2355 | 6.1395 | 506 |
| 1717691400 | 6.207 | -0 | -0.05 | 6.231 | 6.2939999 | 6.198 | 2788 |
| 1717605000 | 6.21 | 0.07 | 1.21 | 6.1769999 | 6.217 | 6.1695 | 671 |
| 1717518600 | 6.1355 | -0.06 | -0.89 | 6.149 | 6.1985 | 6.134 | 3803 |
| 1717432200 | 6.1905 | 0.06 | 1.04 | 6.223 | 6.253 | 6.172 | 6923 |
| 1717173000 | 6.1265 | -0.04 | -0.66 | 6.149 | 6.207 | 6.114 | 4284 |
| 1717086600 | 6.1675 | 0.01 | 0.18 | 6.13 | 6.1835 | 6.13 | 915 |
| 1717000200 | 6.1565 | -0.09 | -1.50 | 6.171 | 6.184 | 6.1355 | 3669 |
| 1716913800 | 6.2505 | 0.08 | 1.36 | 6.239 | 6.251 | 6.2154999 | 982 |
| 1716568200 | 6.1665 | 0.02 | 0.25 | 6.14 | 6.1769999 | 6.128 | 2534 |
| 1716481800 | 6.151 | 0.01 | 0.20 | 6.186 | 6.2145 | 6.1235 | 1220 |
| 1716395400 | 6.1384999 | 0.01 | 0.18 | 6.11 | 6.1415 | 6.109 | 3170 |
| 1716309000 | 6.1275 | -0.05 | -0.77 | 6.123 | 6.1335 | 6.102 | 1740 |
| 1716222600 | 6.175 | 0.02 | 0.29 | 6.163 | 6.1785 | 6.144 | 5065 |
| 1715963400 | 6.157 | -0.04 | -0.64 | 6.17 | 6.1785 | 6.139 | 1974 |
| 1715877000 | 6.1965 | -0.02 | -0.38 | 6.208 | 6.234 | 6.1929999 | 6041 |
| 1715790600 | 6.22 | 0.01 | 0.20 | 6.217 | 6.258 | 6.1705 | 1523 |
| 1715704200 | 6.2074999 | 0.06 | 0.98 | 6.172 | 6.211 | 6.1475 | 5902 |
| 1715617800 | 6.1475 | 0.02 | 0.32 | 6.128 | 6.174 | 6.121 | 2269 |
| 1715358600 | 6.128 | -0.02 | -0.32 | 6.159 | 6.1849999 | 6.117 | 6406 |
| 1715272200 | 6.1475 | 0.01 | 0.11 | 6.108 | 6.176 | 6.104 | 7048 |
| 1715185800 | 6.1405 | -0.05 | -0.73 | 6.1449999 | 6.1555 | 6.103 | 3510 |
| 1715099400 | 6.1855 | 0.09 | 1.43 | 6.1449999 | 6.2 | 6.1449999 | 4099 |
| 1714753800 | 6.098 | 0.07 | 1.19 | 6.049 | 6.146 | 6.0295 | 10310 |
| 1714667400 | 6.0265 | 0.08 | 1.34 | 5.998 | 6.0475 | 5.987 | 1322 |
| 1714581000 | 5.947 | -0.04 | -0.70 | 5.915 | 5.984 | 5.915 | 332 |
| 1714494600 | 5.989 | -0.07 | -1.10 | 5.989 | 5.989 | 5.989 | 5605 |
| 1714408200 | 6.0555 | 0.02 | 0.31 | 6.0555 | 6.0555 | 6.0555 | 2393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
