Ish Cn Pt Gbpha (MACG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5.203 | 0.03 | 0.51 | 5.203 | 5.203 | 5.203 | 1 |
| 1736875800 | 5.1765 | 0.01 | 0.12 | 5.188 | 5.2015 | 5.176 | 18245 |
| 1736789400 | 5.1705 | -0.01 | -0.27 | 5.159 | 5.1735 | 5.142 | 8 |
| 1736530200 | 5.1845 | -0.01 | -0.26 | 5.1845 | 5.1845 | 5.1845 | 18 |
| 1736443800 | 5.198 | -0.01 | -0.10 | 5.198 | 5.198 | 5.198 | 11 |
| 1736357400 | 5.203 | 0 | 0.03 | 5.203 | 5.203 | 5.203 | 80 |
| 1736271000 | 5.2015 | -0.01 | -0.24 | 5.151 | 5.224 | 5.151 | 487 |
| 1736184600 | 5.214 | -0 | -0.03 | 5.214 | 5.214 | 5.214 | 22 |
| 1735925400 | 5.2154999 | -0 | -0.07 | 5.2154999 | 5.2154999 | 5.2154999 | 16 |
| 1735839000 | 5.219 | -0 | -0.03 | 5.219 | 5.219 | 5.219 | 92 |
| 1735666200 | 5.2205 | 0.01 | 0.28 | 5.279 | 5.279 | 5.102 | 203 |
| 1735579800 | 5.206 | 0 | 0.04 | 5.141 | 5.217 | 5.0625 | 481 |
| 1735320600 | 5.204 | 0.03 | 0.50 | 5.221 | 5.221 | 5.1975 | 298 |
| 1735061400 | 5.178 | 0 | 0.00 | 5.178 | 5.178 | 5.178 | 1 |
| 1734975000 | 5.178 | -0.04 | -0.69 | 5.315 | 5.315 | 5.061 | 65 |
| 1734715800 | 5.214 | 0.01 | 0.10 | 5.189 | 5.2145 | 5.189 | 183 |
| 1734629400 | 5.209 | -0.03 | -0.50 | 5.218 | 5.218 | 5.204 | 81 |
| 1734543000 | 5.235 | 0 | 0.05 | 5.245 | 5.245 | 5.228 | 26 |
| 1734456600 | 5.2325 | -0 | -0.03 | 5.221 | 5.233 | 5.221 | 3017 |
| 1734370200 | 5.234 | -0.01 | -0.17 | 5.181 | 5.321 | 5.111 | 143 |
| 1734111000 | 5.243 | -0.01 | -0.24 | 5.243 | 5.243 | 5.243 | 1 |
| 1734024600 | 5.2554999 | -0.01 | -0.13 | 5.2554999 | 5.2554999 | 5.2554999 | 1 |
| 1733938200 | 5.2625 | 0 | 0.00 | 5.248 | 5.333 | 5.0915 | 3655 |
| 1733851800 | 5.2625 | 0 | 0.01 | 5.2625 | 5.2625 | 5.2625 | 34 |
| 1733765400 | 5.2619999 | -0 | -0.07 | 5.2619999 | 5.2619999 | 5.2619999 | 119 |
| 1733506200 | 5.2655 | 0.01 | 0.14 | 5.2655 | 5.2655 | 5.2655 | 662 |
| 1733419800 | 5.258 | 0 | 0.02 | 5.258 | 5.258 | 5.258 | 80 |
| 1733333400 | 5.257 | 0 | 0.08 | 5.257 | 5.257 | 5.257 | 1 |
| 1733247000 | 5.253 | -0 | -0.07 | 5.266 | 5.266 | 5.2505 | 20889 |
| 1733160600 | 5.2565 | 0.01 | 0.21 | 5.2565 | 5.2565 | 5.2565 | 13 |
| 1732901400 | 5.2455 | 0.01 | 0.21 | 5.25 | 5.25 | 5.2365 | 262 |
| 1732815000 | 5.2345 | 0.01 | 0.22 | 5.2345 | 5.2345 | 5.2345 | 58 |
| 1732728600 | 5.223 | 0 | 0.00 | 5.223 | 5.223 | 5.223 | 1 |
| 1732642200 | 5.223 | -0 | -0.06 | 5.235 | 5.235 | 5.2195 | 4 |
| 1732555800 | 5.226 | 0.01 | 0.24 | 5.237 | 5.237 | 5.2105 | 622 |
| 1732296600 | 5.2135 | 0.01 | 0.25 | 5.159 | 5.217 | 5.159 | 334 |
| 1732210200 | 5.2005 | 0.01 | 0.25 | 5.206 | 5.206 | 5.1925 | 182 |
| 1732123800 | 5.1875 | -0 | -0.08 | 5.162 | 5.188 | 5.162 | 5043 |
| 1732037400 | 5.1914999 | 0.01 | 0.12 | 5.13 | 5.2275 | 5.091 | 54 |
| 1731951000 | 5.1855 | 0.02 | 0.32 | 5.243 | 5.243 | 5.0515 | 271 |
| 1731691800 | 5.1689999 | -0.02 | -0.32 | 5.14 | 5.186 | 5.0199999 | 17966 |
| 1731605400 | 5.1855 | -0.01 | -0.14 | 5.15 | 5.198 | 5.0605 | 5253 |
| 1731519000 | 5.1929999 | -0.01 | -0.13 | 5.1929999 | 5.1929999 | 5.1929999 | 2 |
| 1731432600 | 5.2 | -0 | -0.08 | 5.2 | 5.2 | 5.2 | 12 |
| 1731346200 | 5.204 | 0.01 | 0.12 | 5.114 | 5.2205 | 5.087 | 514 |
| 1731087000 | 5.198 | 0.02 | 0.45 | 5.1 | 5.203 | 5.0805 | 45 |
| 1731000600 | 5.1745 | 0.01 | 0.16 | 5.1745 | 5.1745 | 5.1745 | 19 |
| 1730914200 | 5.166 | 0.01 | 0.23 | 5.166 | 5.166 | 5.166 | 24 |
| 1730827800 | 5.154 | -0.01 | -0.15 | 5.164 | 5.1689999 | 5.1465 | 80 |
| 1730741400 | 5.162 | 0.01 | 0.21 | 5.167 | 5.171 | 5.0625 | 19354 |
| 1730482200 | 5.151 | -0.01 | -0.21 | 5.151 | 5.151 | 5.151 | 7 |
| 1730395800 | 5.162 | -0.01 | -0.25 | 5.174 | 5.174 | 5.1615 | 3194 |
| 1730309400 | 5.175 | 0 | 0.00 | 5.114 | 5.192 | 5.114 | 243 |
| 1730223000 | 5.175 | -0.01 | -0.14 | 5.175 | 5.175 | 5.175 | 194 |
| 1730136600 | 5.1825 | -0.01 | -0.11 | 5.175 | 5.1885 | 5.175 | 888 |
| 1729873800 | 5.188 | 0 | 0.01 | 5.188 | 5.188 | 5.188 | 16 |
| 1729787400 | 5.1875 | 0.01 | 0.14 | 5.1875 | 5.1875 | 5.1875 | 1 |
| 1729701000 | 5.1805 | -0 | -0.08 | 5.1805 | 5.1805 | 5.1805 | 3 |
| 1729614600 | 5.1845 | 0 | 0.03 | 5.1845 | 5.1845 | 5.1845 | 1966 |
| 1729528200 | 5.183 | -0.03 | -0.48 | 5.117 | 5.217 | 5.117 | 520 |
| 1729269000 | 5.208 | 0.01 | 0.18 | 5.207 | 5.2115 | 5.066 | 38016 |
| 1729182600 | 5.1985 | -0.01 | -0.15 | 5.1985 | 5.1985 | 5.1985 | 1 |
| 1729096200 | 5.2065 | 0.02 | 0.34 | 5.2065 | 5.2065 | 5.2065 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
