Broad $hy Cb Gb (HYSD)
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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 4.902 | 0 | 0.02 | 4.902 | 4.902 | 4.902 | 3988 |
| 1722270600 | 4.90125 | -0.01 | -0.11 | 4.90125 | 4.90125 | 4.90125 | 10444 |
| 1722011400 | 4.9065 | 0 | 0.04 | 4.9065 | 4.9065 | 4.9065 | 1130 |
| 1721925000 | 4.90475 | -0.01 | -0.14 | 4.9029999 | 4.9145 | 4.886 | 26806 |
| 1721838600 | 4.9115 | -0 | -0.02 | 4.91 | 4.91325 | 4.8985 | 9166 |
| 1721752200 | 4.91225 | 0.02 | 0.34 | 4.9414999 | 4.9414999 | 4.8985 | 621 |
| 1721665800 | 4.8955 | 0.01 | 0.20 | 4.859 | 4.91 | 4.859 | 2904 |
| 1721406600 | 4.8855 | -0 | -0.04 | 4.8715 | 4.90425 | 4.8715 | 23834 |
| 1721320200 | 4.8875 | -0.21 | -4.19 | 4.8945 | 4.922 | 4.8875 | 18405 |
| 1721233800 | 5.101 | 0 | 0.06 | 5.102 | 5.102 | 5.079 | 15462 |
| 1721147400 | 5.098 | 0.01 | 0.22 | 5.091 | 5.098 | 5.0815 | 6222 |
| 1721061000 | 5.087 | -0 | -0.02 | 5.124 | 5.124 | 5.077 | 4648 |
| 1720801800 | 5.088 | 0.02 | 0.37 | 5.08 | 5.088 | 5.071 | 31 |
| 1720715400 | 5.069 | 0.02 | 0.44 | 5.064 | 5.0795 | 5.0519999 | 1229 |
| 1720629000 | 5.047 | 0 | 0.10 | 5.055 | 5.0595 | 5.0359999 | 3878 |
| 1720542600 | 5.042 | -0 | -0.04 | 5.042 | 5.042 | 5.042 | 1161 |
| 1720456200 | 5.0439999 | 0 | 0.02 | 5.0439999 | 5.0439999 | 5.0439999 | 1163 |
| 1720197000 | 5.043 | 0.01 | 0.19 | 5.046 | 5.0525 | 5.034 | 1440 |
| 1720110600 | 5.0335 | -0 | -0.04 | 5.0335 | 5.0335 | 5.0335 | 4363 |
| 1720024200 | 5.0355 | 0.02 | 0.34 | 5.034 | 5.0475 | 5.01225 | 74560 |
| 1719937800 | 5.0185 | 0.01 | 0.17 | 5.013 | 5.019 | 5.00725 | 32558 |
| 1719851400 | 5.01 | -0.01 | -0.25 | 5.013 | 5.0185 | 5.0065 | 1086 |
| 1719592200 | 5.0225 | 0.01 | 0.23 | 5.03 | 5.0359999 | 5.017 | 3175 |
| 1719505800 | 5.011 | -0.01 | -0.15 | 5.017 | 5.026 | 5.011 | 2407 |
| 1719419400 | 5.0185 | -0.01 | -0.13 | 5.0185 | 5.0185 | 5.0185 | 1685 |
| 1719333000 | 5.025 | -0.01 | -0.15 | 5.018 | 5.0315 | 5.018 | 1792 |
| 1719246600 | 5.0325 | 0.01 | 0.16 | 5.051 | 5.051 | 5.024 | 1821 |
| 1718987400 | 5.0245 | 0.01 | 0.14 | 5.023 | 5.035 | 5.019 | 7152 |
| 1718901000 | 5.0175 | -0 | -0.08 | 5.0175 | 5.0175 | 5.0175 | 1863 |
| 1718814600 | 5.0215 | 0.01 | 0.13 | 5.015 | 5.0295 | 5.015 | 2931 |
| 1718728200 | 5.015 | 0.01 | 0.28 | 5.016 | 5.0199999 | 5.015 | 2469 |
| 1718641800 | 5.00075 | -0 | -0.06 | 5 | 5.00175 | 4.99375 | 4710 |
| 1718382600 | 5.0039999 | -0.01 | -0.29 | 5.0039999 | 5.0039999 | 5.0039999 | 0 |
| 1718296200 | 5.0185 | -0 | -0.08 | 5.0185 | 5.0185 | 5.0185 | 9 |
| 1718209800 | 5.0225 | 0.03 | 0.61 | 5.003 | 5.037 | 5.001 | 6761 |
| 1718123400 | 4.992 | 0 | 0.03 | 5.008 | 5.009 | 4.98775 | 2606 |
| 1718037000 | 4.9905 | 0 | 0.02 | 4.9905 | 4.9905 | 4.9905 | 4101 |
| 1717777800 | 4.9894999 | -0.02 | -0.33 | 5 | 5.0065 | 4.9785 | 50 |
| 1717691400 | 5.006 | -0 | -0.06 | 5.006 | 5.006 | 5.006 | 925 |
| 1717605000 | 5.009 | 0.01 | 0.17 | 5.026 | 5.026 | 4.9915 | 14540 |
| 1717518600 | 5.0005 | 0.01 | 0.24 | 5.008 | 5.015 | 4.999 | 8514 |
| 1717432200 | 4.9885 | 0.02 | 0.32 | 4.9565 | 5.003 | 4.9565 | 5874 |
| 1717173000 | 4.9725 | 0 | 0.10 | 4.9745 | 4.988 | 4.9725 | 13850 |
| 1717086600 | 4.9675 | 0.01 | 0.21 | 4.955 | 4.96775 | 4.952 | 21277 |
| 1717000200 | 4.95725 | -0.03 | -0.53 | 4.977 | 4.977 | 4.948 | 537 |
| 1716913800 | 4.98375 | 0 | 0.09 | 4.989 | 4.99375 | 4.97925 | 3222 |
| 1716568200 | 4.97925 | 0 | 0.08 | 5.0119999 | 5.0119999 | 4.9635 | 20100 |
| 1716481800 | 4.9755 | -0 | -0.09 | 4.9755 | 4.9755 | 4.9755 | 8118 |
| 1716395400 | 4.98 | -0.02 | -0.37 | 4.996 | 4.996 | 4.97825 | 6233 |
| 1716309000 | 4.99825 | 0.01 | 0.12 | 4.9955 | 4.99975 | 4.9825 | 13930 |
| 1716222600 | 4.99225 | 0 | 0.01 | 4.9894999 | 4.99225 | 4.982 | 16564 |
| 1715963400 | 4.99175 | -0 | -0.09 | 4.991 | 4.996 | 4.9885 | 550 |
| 1715877000 | 4.99625 | -0.01 | -0.19 | 4.988 | 5.008 | 4.988 | 27095 |
| 1715790600 | 5.006 | 0.04 | 0.86 | 4.9814999 | 5.006 | 4.9385 | 213 |
| 1715704200 | 4.9635 | 0 | 0.06 | 4.9785 | 5.002 | 4.957 | 1671 |
| 1715617800 | 4.9605 | -0.01 | -0.17 | 5.007 | 5.007 | 4.95975 | 9483 |
| 1715358600 | 4.969 | -0 | -0.08 | 4.969 | 4.969 | 4.969 | 1678 |
| 1715272200 | 4.973 | -0 | -0.07 | 4.97 | 4.975 | 4.97 | 3450 |
| 1715185800 | 4.97625 | -0.02 | -0.32 | 5.022 | 5.022 | 4.975 | 5174 |
| 1715099400 | 4.992 | 0.01 | 0.25 | 4.9845 | 5.00025 | 4.9715 | 12417 |
| 1714753800 | 4.97975 | 0.04 | 0.79 | 4.976 | 4.9835 | 4.97225 | 3885 |
| 1714667400 | 4.9405 | 0.03 | 0.65 | 4.928 | 4.94675 | 4.923 | 10887 |
| 1714581000 | 4.90875 | -0.01 | -0.18 | 4.941 | 4.941 | 4.8945 | 2355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
