Ish Cn Pt Gbpha (MACG)
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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 5.067 | 0.01 | 0.18 | 5.067 | 5.067 | 5.067 | 223 |
| 1720542600 | 5.058 | -0 | -0.02 | 5.058 | 5.058 | 5.058 | 2 |
| 1720456200 | 5.059 | 0 | 0.08 | 5.051 | 5.0635 | 5.0465 | 1210 |
| 1720197000 | 5.055 | 0.01 | 0.24 | 5.055 | 5.055 | 5.055 | 98 |
| 1720110600 | 5.043 | 0 | 0.04 | 5.063 | 5.063 | 5.033 | 246 |
| 1720024200 | 5.041 | 0.01 | 0.27 | 5.055 | 5.055 | 5.022 | 141 |
| 1719937800 | 5.0275 | 0.01 | 0.14 | 4.9515 | 5.0305 | 4.9515 | 115 |
| 1719851400 | 5.0205 | -0.02 | -0.34 | 5.0205 | 5.0205 | 5.0205 | 10 |
| 1719592200 | 5.0375 | -0 | -0.05 | 5.058 | 5.058 | 5.034 | 91 |
| 1719505800 | 5.04 | 0 | 0.07 | 5.0439999 | 5.0465 | 5.02125 | 4 |
| 1719419400 | 5.0365 | -0.03 | -0.52 | 5.067 | 5.067 | 5.025 | 5659 |
| 1719333000 | 5.063 | 0.02 | 0.41 | 5.062 | 5.0635 | 5.0335 | 1407 |
| 1719246600 | 5.0425 | -0 | -0.04 | 5.054 | 5.054 | 5.0325 | 3 |
| 1718987400 | 5.0445 | 0 | 0.03 | 5.0445 | 5.0445 | 5.0445 | 0 |
| 1718901000 | 5.043 | 0.01 | 0.18 | 5.063 | 5.063 | 5.0285 | 2 |
| 1718814600 | 5.034 | -0.01 | -0.16 | 5.034 | 5.034 | 5.034 | 1 |
| 1718728200 | 5.042 | 0.01 | 0.25 | 5.042 | 5.042 | 5.042 | 4 |
| 1718641800 | 5.0295 | -0.01 | -0.29 | 5.061 | 5.061 | 5.01875 | 2355 |
| 1718382600 | 5.0439999 | 0.02 | 0.38 | 5.0439999 | 5.0439999 | 5.0439999 | 29 |
| 1718296200 | 5.025 | -0 | -0.01 | 5.0279999 | 5.0359999 | 5.01075 | 1 |
| 1718209800 | 5.0255 | 0.03 | 0.55 | 5.0255 | 5.0255 | 5.0255 | 1 |
| 1718123400 | 4.998 | 0.01 | 0.13 | 4.998 | 4.998 | 4.998 | 16 |
| 1718037000 | 4.9915 | -0.01 | -0.22 | 5.024 | 5.024 | 4.982 | 3 |
| 1717777800 | 5.0025 | -0.01 | -0.27 | 5.0025 | 5.0025 | 5.0025 | 1 |
| 1717691400 | 5.016 | 0 | 0.01 | 5.016 | 5.016 | 5.016 | 24 |
| 1717605000 | 5.01525 | 0.03 | 0.68 | 5 | 5.017 | 4.999 | 385 |
| 1717518600 | 4.9814999 | -0 | -0.07 | 4.96 | 5.011 | 4.96 | 615 |
| 1717432200 | 4.985 | 0.01 | 0.18 | 5.001 | 5.001 | 4.9765 | 17 |
| 1717173000 | 4.976 | 0.01 | 0.30 | 4.976 | 4.976 | 4.976 | 0 |
| 1717086600 | 4.961 | -0.01 | -0.11 | 4.944 | 4.975 | 4.944 | 68964 |
| 1717000200 | 4.9662499 | -0.02 | -0.37 | 4.9662499 | 4.9662499 | 4.9662499 | 1 |
| 1716913800 | 4.9845 | -0 | -0.06 | 4.924 | 4.99575 | 4.924 | 112 |
| 1716568200 | 4.98725 | 0 | 0.02 | 4.98725 | 4.98725 | 4.98725 | 0 |
| 1716481800 | 4.98625 | -0.02 | -0.30 | 5.021 | 5.021 | 4.9822499 | 3548 |
| 1716395400 | 5.0015 | -0 | -0.08 | 5.0199999 | 5.0199999 | 4.992 | 526 |
| 1716309000 | 5.00575 | 0.01 | 0.11 | 5.00575 | 5.00575 | 5.00575 | 0 |
| 1716222600 | 5 | 0 | 0.05 | 4.9429999 | 5.011 | 4.9429999 | 42 |
| 1715963400 | 4.99775 | 0.02 | 0.36 | 4.99775 | 4.99775 | 4.99775 | 283 |
| 1715877000 | 4.98 | -0.02 | -0.48 | 4.9705 | 5.00125 | 4.95875 | 81 |
| 1715790600 | 5.0039999 | 0.04 | 0.88 | 5.003 | 5.00675 | 4.972 | 3197 |
| 1715704200 | 4.9605 | -0.02 | -0.38 | 4.936 | 4.9865 | 4.936 | 391 |
| 1715617800 | 4.9795 | -0 | -0.03 | 4.9795 | 4.9795 | 4.9795 | 45 |
| 1715358600 | 4.981 | 0 | 0.00 | 4.981 | 4.981 | 4.981 | 45 |
| 1715272200 | 4.981 | 0 | 0.07 | 4.995 | 4.995 | 4.96425 | 4312 |
| 1715185800 | 4.97775 | -0.01 | -0.11 | 4.9715 | 4.97875 | 4.961 | 4192 |
| 1715099400 | 4.98325 | 0.04 | 0.72 | 4.9355 | 4.98325 | 4.9355 | 379 |
| 1714753800 | 4.9475 | 0.01 | 0.19 | 4.9195 | 4.9807499 | 4.9195 | 2606 |
| 1714667400 | 4.938 | 0.02 | 0.33 | 4.938 | 4.938 | 4.938 | 99 |
| 1714581000 | 4.92175 | -0 | -0.04 | 4.92175 | 4.92175 | 4.92175 | 20 |
| 1714494600 | 4.9235 | -0.02 | -0.34 | 4.9235 | 4.9235 | 4.9235 | 3 |
| 1714408200 | 4.9405 | 0 | 0.08 | 4.9405 | 4.9405 | 4.9405 | 18 |
| 1714149000 | 4.93675 | 0.02 | 0.50 | 4.934 | 4.94075 | 4.91625 | 49 |
| 1714062600 | 4.912 | -0.02 | -0.31 | 4.9125 | 4.92825 | 4.898 | 54 |
| 1713976200 | 4.9275 | -0.01 | -0.16 | 4.9429999 | 4.9429999 | 4.92325 | 237 |
| 1713889800 | 4.9355 | 0.03 | 0.57 | 4.8935 | 4.947 | 4.8935 | 84 |
| 1713803400 | 4.90775 | 0 | 0.10 | 4.9165 | 4.9165 | 4.8975 | 97 |
| 1713544200 | 4.90275 | -0.02 | -0.31 | 4.9025 | 4.907 | 4.8845 | 8482 |
| 1713457800 | 4.91775 | 0.01 | 0.20 | 4.894 | 4.93225 | 4.894 | 2668 |
| 1713371400 | 4.908 | 0 | 0.04 | 4.9075 | 4.92125 | 4.8925 | 2669 |
| 1713285000 | 4.906 | -0.04 | -0.72 | 4.914 | 4.9195 | 4.8875 | 29607 |
| 1713198600 | 4.9414999 | -0.03 | -0.57 | 4.9635 | 4.9635 | 4.93975 | 205 |
| 1712939400 | 4.96975 | 0.02 | 0.45 | 4.9654999 | 4.9765 | 4.95875 | 22 |
| 1712853000 | 4.9475 | -0.02 | -0.38 | 4.953 | 4.962 | 4.93675 | 683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
