Moat A Shares (MOGB)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 44.52 | 0.47 | 1.06 | 44.26 | 44.735 | 44.005 | 7405 |
| 1721925000 | 44.055 | 0.61 | 1.40 | 43.27 | 44.145 | 43.15 | 3836 |
| 1721838600 | 43.445 | -0.51 | -1.15 | 43.64 | 43.775 | 43.12 | 5051 |
| 1721752200 | 43.95 | 0.13 | 0.30 | 43.99 | 44.22 | 43.86 | 42 |
| 1721665800 | 43.82 | 0.27 | 0.62 | 43.58 | 43.97 | 43.545 | 691 |
| 1721406600 | 43.55 | -0.66 | -1.49 | 43.91 | 44.105 | 43.535 | 140 |
| 1721320200 | 44.21 | 0.11 | 0.25 | 44.09 | 44.425 | 43.885 | 838 |
| 1721233800 | 44.1 | -0.14 | -0.32 | 44.06 | 44.18 | 43.865 | 2788 |
| 1721147400 | 44.24 | 0.23 | 0.52 | 43.89 | 44.355 | 43.59 | 2026 |
| 1721061000 | 44.01 | 0.11 | 0.26 | 43.84 | 44.02 | 43.725 | 948 |
| 1720801800 | 43.895 | 0.37 | 0.85 | 43.57 | 43.915 | 43.11 | 225 |
| 1720715400 | 43.525 | 0.53 | 1.24 | 43.16 | 43.715 | 42.985 | 4875 |
| 1720629000 | 42.99 | -0.11 | -0.26 | 43.14 | 43.17 | 42.93 | 2014 |
| 1720542600 | 43.1 | -0.07 | -0.16 | 43.31 | 43.33 | 42.95 | 3500 |
| 1720456200 | 43.17 | 0.05 | 0.12 | 43.24 | 43.33 | 43.115 | 3017 |
| 1720197000 | 43.12 | -0.16 | -0.37 | 43.18 | 43.28 | 43.035 | 10326 |
| 1720110600 | 43.28 | -0.04 | -0.09 | 43.39 | 43.44 | 43.25 | 7892 |
| 1720024200 | 43.32 | -0.13 | -0.29 | 43.49 | 43.81 | 43.23 | 25029 |
| 1719937800 | 43.445 | -0.05 | -0.11 | 43.39 | 43.77 | 43.125 | 842 |
| 1719851400 | 43.495 | -0.46 | -1.04 | 43.82 | 44.075 | 43.33 | 4756 |
| 1719592200 | 43.95 | 0.23 | 0.53 | 44.02 | 44.36 | 43.57 | 260 |
| 1719505800 | 43.72 | 0.09 | 0.19 | 43.73 | 43.995 | 43.195 | 10001 |
| 1719419400 | 43.635 | 0.09 | 0.22 | 43.635 | 43.635 | 43.635 | 841 |
| 1719333000 | 43.54 | -0.49 | -1.11 | 43.8 | 44.015 | 43.435 | 221 |
| 1719246600 | 44.03 | 0.31 | 0.71 | 43.86 | 44.065 | 43.71 | 722 |
| 1718987400 | 43.72 | 0.29 | 0.67 | 43.49 | 44.01 | 43.295 | 2598 |
| 1718901000 | 43.43 | 0.16 | 0.37 | 43.41 | 43.625 | 43.27 | 5681 |
| 1718814600 | 43.27 | -0.04 | -0.09 | 43.41 | 43.41 | 43.15 | 705 |
| 1718728200 | 43.31 | 0.24 | 0.56 | 43.26 | 43.385 | 43.12 | 567 |
| 1718641800 | 43.07 | 0.16 | 0.37 | 42.96 | 43.085 | 42.82 | 2 |
| 1718382600 | 42.91 | 0.16 | 0.37 | 42.83 | 43.375 | 42.41 | 2844 |
| 1718296200 | 42.75 | -0.17 | -0.40 | 43.16 | 43.16 | 42.645 | 9642 |
| 1718209800 | 42.92 | 0.3 | 0.70 | 42.8 | 43.265 | 42.125 | 1788 |
| 1718123400 | 42.62 | -0.15 | -0.35 | 42.73 | 42.755 | 42.52 | 7 |
| 1718037000 | 42.77 | -0.2 | -0.47 | 42.74 | 42.89 | 42.655 | 6710 |
| 1717777800 | 42.97 | 0.13 | 0.32 | 42.81 | 43.3 | 42.355 | 1960 |
| 1717691400 | 42.835 | 0.16 | 0.39 | 42.7 | 43.165 | 42.405 | 3320 |
| 1717605000 | 42.67 | 0.41 | 0.97 | 42.52 | 42.76 | 42.025 | 2392 |
| 1717518600 | 42.26 | 0.02 | 0.04 | 42.26 | 42.52 | 41.965 | 3505 |
| 1717432200 | 42.245 | 0.22 | 0.54 | 42.77 | 43.055 | 42.21 | 15221 |
| 1717173000 | 42.02 | -0.27 | -0.64 | 42.07 | 42.59 | 41.8 | 58 |
| 1717086600 | 42.29 | -0.5 | -1.17 | 42.38 | 42.805 | 42.24 | 565 |
| 1717000200 | 42.79 | -0.23 | -0.53 | 42.69 | 42.845 | 42.575 | 1572 |
| 1716913800 | 43.02 | -0.59 | -1.35 | 43.38 | 43.49 | 42.745 | 6711 |
| 1716568200 | 43.61 | -0.32 | -0.72 | 43.61 | 43.61 | 43.61 | 631 |
| 1716481800 | 43.925 | -0.27 | -0.60 | 43.925 | 43.925 | 43.925 | 56 |
| 1716395400 | 44.19 | 0.07 | 0.17 | 43.88 | 44.235 | 43.88 | 704 |
| 1716309000 | 44.115 | -0.27 | -0.61 | 44.35 | 44.37 | 44.02 | 3053 |
| 1716222600 | 44.385 | 0.23 | 0.53 | 44.37 | 44.385 | 44.185 | 836 |
| 1715963400 | 44.15 | -0.25 | -0.55 | 44.41 | 44.42 | 44.1 | 983 |
| 1715877000 | 44.395 | 0.14 | 0.31 | 44.395 | 44.395 | 44.395 | 16 |
| 1715790600 | 44.26 | 0.25 | 0.57 | 44.17 | 44.4 | 43.66 | 466 |
| 1715704200 | 44.01 | -0.16 | -0.35 | 44.13 | 44.305 | 43.71 | 538 |
| 1715617800 | 44.165 | -0.03 | -0.07 | 44.17 | 44.295 | 44.06 | 55 |
| 1715358600 | 44.195 | 0.19 | 0.42 | 44.16 | 44.62 | 43.895 | 25983 |
| 1715272200 | 44.01 | 0.21 | 0.49 | 43.85 | 44.21 | 43.545 | 1051 |
| 1715185800 | 43.795 | 0.05 | 0.10 | 43.795 | 43.795 | 43.795 | 28 |
| 1715099400 | 43.75 | 0.58 | 1.34 | 43.8 | 43.825 | 43.525 | 82 |
| 1714753800 | 43.17 | 0.18 | 0.42 | 42.91 | 43.52 | 42.815 | 227 |
| 1714667400 | 42.99 | 0.09 | 0.21 | 42.97 | 43.49 | 42.555 | 1095 |
| 1714581000 | 42.9 | -0.69 | -1.58 | 43.25 | 43.325 | 42.52 | 606 |
| 1714494600 | 43.59 | -0.04 | -0.09 | 43.71 | 43.97 | 43.21 | 3284 |
| 1714408200 | 43.63 | -0.21 | -0.48 | 43.63 | 43.63 | 43.63 | 718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
