Is $ Ty Gbph (GOVP)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4.17925 | 0.01 | 0.17 | 4.204 | 4.2234999 | 4.1689999 | 21679 |
| 1735061400 | 4.17225 | -0.01 | -0.16 | 4.1835 | 4.1835 | 4.17225 | 2884 |
| 1734975000 | 4.179 | -0.01 | -0.31 | 4.183 | 4.1875 | 4.17725 | 17140 |
| 1734715800 | 4.192 | 0.01 | 0.20 | 4.11 | 4.19475 | 4.11 | 17691 |
| 1734629400 | 4.18375 | -0.03 | -0.75 | 4.182 | 4.2009999 | 4.1775 | 14233 |
| 1734543000 | 4.21525 | -0 | -0.01 | 4.21 | 4.2165 | 4.207 | 1957987 |
| 1734456600 | 4.21575 | 0.01 | 0.17 | 4.2385 | 4.2385 | 4.20375 | 40894 |
| 1734370200 | 4.2085 | -0.01 | -0.16 | 4.222 | 4.22875 | 4.20775 | 15929 |
| 1734111000 | 4.21525 | -0.02 | -0.48 | 4.231 | 4.231 | 4.21475 | 69335 |
| 1734024600 | 4.23575 | -0.01 | -0.28 | 4.2105 | 4.2515 | 4.2105 | 1716802 |
| 1733938200 | 4.2474999 | -0 | -0.01 | 4.2539999 | 4.258 | 4.244 | 70931 |
| 1733851800 | 4.24775 | -0.01 | -0.28 | 4.2575 | 4.2575 | 4.245 | 44157 |
| 1733765400 | 4.2595 | -0.01 | -0.12 | 4.2705 | 4.27325 | 4.25725 | 85548 |
| 1733506200 | 4.2645 | 0.01 | 0.18 | 4.2539999 | 4.2755 | 4.2539999 | 40677 |
| 1733419800 | 4.257 | 0 | 0.04 | 4.259 | 4.26675 | 4.25 | 37106 |
| 1733333400 | 4.25525 | 0.01 | 0.18 | 4.2385 | 4.25625 | 4.22975 | 69367 |
| 1733247000 | 4.24775 | -0.01 | -0.20 | 4.249 | 4.26425 | 4.24325 | 56686 |
| 1733160600 | 4.25625 | 0.01 | 0.19 | 4.2515 | 4.25625 | 4.2307499 | 53910 |
| 1732901400 | 4.248 | 0.01 | 0.19 | 4.245 | 4.26175 | 4.23925 | 86383 |
| 1732815000 | 4.23975 | 0.01 | 0.12 | 4.25 | 4.25 | 4.22925 | 117259 |
| 1732728600 | 4.2345 | 0.01 | 0.34 | 4.234 | 4.245 | 4.2255 | 65538 |
| 1732642200 | 4.22 | -0 | -0.05 | 4.2165 | 4.22975 | 4.213 | 32966 |
| 1732555800 | 4.222 | 0.03 | 0.64 | 4.216 | 4.2242499 | 4.20325 | 48670 |
| 1732296600 | 4.19525 | -0 | -0.07 | 4.2009999 | 4.211 | 4.1815 | 51873 |
| 1732210200 | 4.19825 | -0 | -0.09 | 4.2265 | 4.2265 | 4.188 | 78984 |
| 1732123800 | 4.202 | -0 | -0.01 | 4.197 | 4.202 | 4.18975 | 39273 |
| 1732037400 | 4.2025 | 0.02 | 0.38 | 4.2045 | 4.2135 | 4.192 | 38668 |
| 1731951000 | 4.18675 | 0 | 0.05 | 4.195 | 4.19825 | 4.1775 | 83864 |
| 1731691800 | 4.1845 | -0.02 | -0.37 | 4.195 | 4.204 | 4.175 | 92964 |
| 1731605400 | 4.2002499 | 0.01 | 0.16 | 4.1785 | 4.20275 | 4.17825 | 72264 |
| 1731519000 | 4.1935 | -0.01 | -0.14 | 4.196 | 4.211 | 4.18675 | 153916 |
| 1731432600 | 4.19925 | -0.01 | -0.29 | 4.203 | 4.21875 | 4.19775 | 55387 |
| 1731346200 | 4.2115 | -0.01 | -0.18 | 4.232 | 4.232 | 4.20525 | 56444 |
| 1731087000 | 4.219 | 0.02 | 0.36 | 4.209 | 4.228 | 4.209 | 104649 |
| 1731000600 | 4.204 | 0.02 | 0.50 | 4.1985 | 4.2125 | 4.178 | 111424 |
| 1730914200 | 4.183 | -0.02 | -0.54 | 4.1975 | 4.204 | 4.1775 | 51293 |
| 1730827800 | 4.20575 | -0.01 | -0.28 | 4.2215 | 4.22675 | 4.2009999 | 54643 |
| 1730741400 | 4.21775 | 0.01 | 0.23 | 4.211 | 4.22925 | 4.211 | 74149 |
| 1730482200 | 4.208 | -0.01 | -0.23 | 4.221 | 4.2385 | 4.20525 | 58885 |
| 1730395800 | 4.21775 | -0.01 | -0.18 | 4.221 | 4.224 | 4.2074999 | 78392 |
| 1730309400 | 4.2255 | 0.02 | 0.43 | 4.229 | 4.236 | 4.2162499 | 60660 |
| 1730223000 | 4.2074999 | -0.01 | -0.14 | 4.21 | 4.2185 | 4.1945 | 201125 |
| 1730136600 | 4.2135 | -0.02 | -0.47 | 4.2225 | 4.22725 | 4.21175 | 105968 |
| 1729873800 | 4.23325 | -0 | -0.01 | 4.2355 | 4.2394999 | 4.22975 | 145097 |
| 1729787400 | 4.23375 | 0.01 | 0.22 | 4.2285 | 4.2474999 | 4.21575 | 121904 |
| 1729701000 | 4.2242499 | -0 | -0.11 | 4.225 | 4.22975 | 4.217 | 69145 |
| 1729614600 | 4.22875 | -0.01 | -0.22 | 4.231 | 4.238 | 4.2275 | 126319 |
| 1729528200 | 4.238 | -0.02 | -0.52 | 4.253 | 4.253 | 4.2365 | 158241 |
| 1729269000 | 4.26025 | 0 | 0.09 | 4.2554999 | 4.26375 | 4.24225 | 205915 |
| 1729182600 | 4.25625 | -0.02 | -0.51 | 4.2755 | 4.29675 | 4.255 | 264717 |
| 1729096200 | 4.27825 | 0.01 | 0.33 | 4.268 | 4.288 | 4.26725 | 56638 |
| 1729009800 | 4.26425 | 0.02 | 0.45 | 4.2615 | 4.267 | 4.24725 | 56320 |
| 1728923400 | 4.245 | -0.01 | -0.27 | 4.25 | 4.25125 | 4.233 | 28926 |
| 1728664200 | 4.2565 | 0 | 0.04 | 4.265 | 4.2695 | 4.24475 | 82705 |
| 1728577800 | 4.2547499 | -0 | -0.10 | 4.25 | 4.269 | 4.24725 | 107703 |
| 1728491400 | 4.259 | -0 | -0.11 | 4.264 | 4.275 | 4.25575 | 77787 |
| 1728405000 | 4.2634999 | -0 | -0.05 | 4.275 | 4.2825 | 4.2547499 | 62826 |
| 1728318600 | 4.26575 | -0.02 | -0.36 | 4.2735 | 4.27725 | 4.25225 | 76444 |
| 1728059400 | 4.28125 | -0.04 | -0.85 | 4.3179999 | 4.325 | 4.27675 | 115072 |
| 1727973000 | 4.31775 | -0 | -0.10 | 4.3225 | 4.3305 | 4.31225 | 390419 |
| 1727886600 | 4.32225 | -0.02 | -0.42 | 4.3335 | 4.33375 | 4.31625 | 59347 |
| 1727800200 | 4.3404999 | 0.01 | 0.32 | 4.3435 | 4.3585 | 4.3125 | 83034 |
| 1727713800 | 4.32675 | -0 | -0.08 | 4.32675 | 4.32675 | 4.32675 | 8115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
