Amd Glob Govie (GOVD)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6.0715 | 0 | 0.01 | 6.0715 | 6.0715 | 6.0715 | 0 |
| 1721320200 | 6.071 | 0.01 | 0.23 | 6.071 | 6.071 | 6.071 | 0 |
| 1721233800 | 6.057 | -0 | -0.04 | 6.057 | 6.057 | 6.057 | 0 |
| 1721147400 | 6.0595 | 0.02 | 0.29 | 6.0595 | 6.0595 | 6.0595 | 0 |
| 1721061000 | 6.042 | 0.01 | 0.12 | 6.042 | 6.042 | 6.042 | 0 |
| 1720801800 | 6.035 | -0.03 | -0.41 | 6.035 | 6.035 | 6.035 | 0 |
| 1720715400 | 6.0599999 | 0.02 | 0.33 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1720629000 | 6.04 | -0.01 | -0.17 | 6.04 | 6.04 | 6.04 | 0 |
| 1720542600 | 6.0505 | -0 | -0.02 | 6.0505 | 6.0505 | 6.0505 | 0 |
| 1720456200 | 6.0515 | -0.01 | -0.12 | 6.059 | 6.059 | 6.0515 | 1 |
| 1720197000 | 6.059 | 0.01 | 0.18 | 6.059 | 6.059 | 6.059 | 0 |
| 1720110600 | 6.048 | -0 | -0.05 | 6.048 | 6.048 | 6.048 | 0 |
| 1720024200 | 6.051 | 0 | 0.04 | 6.051 | 6.051 | 6.051 | 0 |
| 1719937800 | 6.0485 | -0.01 | -0.13 | 6.0485 | 6.0485 | 6.0485 | 0 |
| 1719851400 | 6.0565 | -0.04 | -0.62 | 6.0565 | 6.0565 | 6.0565 | 0 |
| 1719592200 | 6.094 | -0.01 | -0.09 | 6.094 | 6.094 | 6.094 | 0 |
| 1719505800 | 6.0995 | -0.01 | -0.11 | 6.0995 | 6.0995 | 6.0995 | 0 |
| 1719419400 | 6.106 | -0.01 | -0.13 | 6.106 | 6.106 | 6.106 | 0 |
| 1719333000 | 6.114 | 0.01 | 0.16 | 6.114 | 6.114 | 6.114 | 0 |
| 1719246600 | 6.104 | -0.02 | -0.40 | 6.104 | 6.104 | 6.104 | 0 |
| 1718987400 | 6.1285 | 0.01 | 0.23 | 6.1285 | 6.1285 | 6.1285 | 0 |
| 1718901000 | 6.1144999 | 0 | 0.06 | 6.131 | 6.131 | 6.1144999 | 1 |
| 1718814600 | 6.111 | -0.01 | -0.23 | 6.111 | 6.111 | 6.111 | 0 |
| 1718728200 | 6.125 | 0.02 | 0.25 | 6.125 | 6.125 | 6.125 | 0 |
| 1718641800 | 6.1095 | -0.02 | -0.35 | 6.147 | 6.147 | 6.1095 | 1 |
| 1718382600 | 6.131 | 0.04 | 0.71 | 6.12 | 6.131 | 6.12 | 100 |
| 1718296200 | 6.0875 | 0.02 | 0.38 | 6.0875 | 6.0875 | 6.0875 | 0 |
| 1718209800 | 6.0645 | 0.02 | 0.40 | 6.0645 | 6.0645 | 6.0645 | 0 |
| 1718123400 | 6.0405 | 0 | 0.02 | 6.0405 | 6.0405 | 6.0405 | 0 |
| 1718037000 | 6.039 | -0.04 | -0.63 | 6.053 | 6.053 | 6.039 | 734 |
| 1717777800 | 6.077 | -0.02 | -0.34 | 6.077 | 6.077 | 6.077 | 0 |
| 1717691400 | 6.0975 | -0 | -0.07 | 6.0975 | 6.0975 | 6.0975 | 0 |
| 1717605000 | 6.1015 | 0.02 | 0.26 | 6.1015 | 6.1015 | 6.1015 | 0 |
| 1717518600 | 6.0855 | 0.03 | 0.47 | 6.0855 | 6.0855 | 6.0855 | 0 |
| 1717432200 | 6.057 | 0.01 | 0.16 | 6.062 | 6.062 | 6.057 | 1 |
| 1717173000 | 6.0475 | 0.02 | 0.28 | 6.04 | 6.0475 | 6.031 | 15 |
| 1717086600 | 6.0305 | 0.01 | 0.19 | 6.0305 | 6.0305 | 6.0305 | 0 |
| 1717000200 | 6.019 | -0.02 | -0.31 | 6.019 | 6.019 | 6.019 | 0 |
| 1716913800 | 6.038 | -0.01 | -0.21 | 6.038 | 6.038 | 6.038 | 0 |
| 1716568200 | 6.0505 | -0.01 | -0.08 | 6.0505 | 6.0505 | 6.0505 | 0 |
| 1716481800 | 6.0555 | -0.02 | -0.35 | 6.08 | 6.08 | 6.0555 | 1 |
| 1716395400 | 6.0765 | -0.02 | -0.30 | 6.0765 | 6.0765 | 6.0765 | 0 |
| 1716309000 | 6.095 | 0 | 0.02 | 6.095 | 6.095 | 6.095 | 0 |
| 1716222600 | 6.0935 | -0.02 | -0.27 | 6.0935 | 6.0935 | 6.0935 | 0 |
| 1715963400 | 6.11 | -0.04 | -0.59 | 6.11 | 6.11 | 6.11 | 0 |
| 1715877000 | 6.1465 | -0 | -0.02 | 6.1465 | 6.1465 | 6.1465 | 0 |
| 1715790600 | 6.1475 | 0.02 | 0.29 | 6.139 | 6.1475 | 6.139 | 1 |
| 1715704200 | 6.1295 | -0.01 | -0.21 | 6.136 | 6.136 | 6.1295 | 12006 |
| 1715617800 | 6.1425 | -0.02 | -0.26 | 6.1425 | 6.1425 | 6.1425 | 0 |
| 1715358600 | 6.1585 | -0.01 | -0.13 | 6.1585 | 6.1585 | 6.1585 | 0 |
| 1715272200 | 6.1665 | -0.01 | -0.20 | 6.1665 | 6.1665 | 6.1665 | 0 |
| 1715185800 | 6.179 | -0 | -0.02 | 6.181 | 6.182 | 6.179 | 7 |
| 1715099400 | 6.18 | 0.03 | 0.44 | 6.18 | 6.18 | 6.18 | 0 |
| 1714753800 | 6.1529999 | 0.02 | 0.28 | 6.1529999 | 6.1529999 | 6.1529999 | 0 |
| 1714667400 | 6.136 | 0.04 | 0.69 | 6.136 | 6.136 | 6.136 | 0 |
| 1714581000 | 6.094 | 0.01 | 0.10 | 6.094 | 6.094 | 6.094 | 0 |
| 1714494600 | 6.088 | -0.01 | -0.17 | 6.101 | 6.101 | 6.088 | 64 |
| 1714408200 | 6.0984999 | -0.02 | -0.27 | 6.109 | 6.109 | 6.0984999 | 5848 |
| 1714149000 | 6.115 | 0.02 | 0.32 | 6.115 | 6.115 | 6.115 | 1 |
| 1714062600 | 6.0955 | -0.04 | -0.65 | 6.114 | 6.122 | 6.072 | 235 |
| 1713976200 | 6.1355 | -0.03 | -0.41 | 6.16 | 6.1609999 | 6.1355 | 26 |
| 1713889800 | 6.1605 | -0.04 | -0.62 | 6.1605 | 6.1605 | 6.1605 | 0 |
| 1713803400 | 6.199 | 0.04 | 0.58 | 6.182 | 6.199 | 6.182 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
