Amd 3xs � (SAM3)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2702.5 | 0 | 0.00 | 2702.5 | 2702.5 | 2702.5 | 43 |
| 1734975000 | 2702.5 | -284 | -9.51 | 3039 | 3086 | 2591.5 | 247 |
| 1734715800 | 2986.5 | -2 | -0.07 | 3229 | 3434.5 | 2942 | 954 |
| 1734629400 | 2988.5 | 323 | 12.12 | 3005 | 3115.5 | 2982.5 | 1061 |
| 1734543000 | 2665.5 | 3 | 0.11 | 2665.5 | 2665.5 | 2665.5 | 13 |
| 1734456600 | 2662.5 | 5.5 | 0.21 | 2662.5 | 2662.5 | 2662.5 | 67 |
| 1734370200 | 2657 | 7.5 | 0.28 | 2657 | 2657 | 2657 | 17 |
| 1734111000 | 2649.5 | 218 | 8.97 | 2649.5 | 2649.5 | 2649.5 | 97 |
| 1734024600 | 2431.5 | -98 | -3.87 | 2359.5 | 2529 | 2247 | 351 |
| 1733938200 | 2529.5 | 43 | 1.73 | 2416.5 | 2679.5 | 2404.25 | 254 |
| 1733851800 | 2486.5 | 203.5 | 8.91 | 2486.5 | 2486.5 | 2486.5 | 40 |
| 1733765400 | 2283 | 346 | 17.86 | 2283 | 2283 | 2283 | 31 |
| 1733506200 | 1937 | 48 | 2.54 | 1937 | 1937 | 1937 | 0 |
| 1733419800 | 1889 | -7.5 | -0.40 | 1889 | 1889 | 1889 | 3 |
| 1733333400 | 1896.5 | 5.25 | 0.28 | 1844.5 | 1972.25 | 1793.5 | 504 |
| 1733247000 | 1891.25 | -53.5 | -2.75 | 1935.5 | 1985 | 1844.75 | 515 |
| 1733160600 | 1944.75 | -148.5 | -7.09 | 1944.75 | 1944.75 | 1944.75 | 16 |
| 1732901400 | 2093.25 | -12.25 | -0.58 | 2093.25 | 2093.25 | 2093.25 | 36 |
| 1732815000 | 2105.5 | -203.25 | -8.80 | 2105.5 | 2105.5 | 2105.5 | 0 |
| 1732728600 | 2308.75 | 168.75 | 7.89 | 2308.75 | 2308.75 | 2308.75 | 12 |
| 1732642200 | 2140 | 200.5 | 10.34 | 2140 | 2140 | 2140 | 278 |
| 1732555800 | 1939.5 | -213 | -9.90 | 2021 | 2065.75 | 1908.25 | 156 |
| 1732296600 | 2152.5 | 2.5 | 0.12 | 2152.5 | 2152.5 | 2152.5 | 0 |
| 1732210200 | 2150 | -12.5 | -0.58 | 2107 | 2248.25 | 1951.25 | 743 |
| 1732123800 | 2162.5 | 85.5 | 4.12 | 2162.5 | 2162.5 | 2162.5 | 262 |
| 1732037400 | 2077 | 68.75 | 3.42 | 2077 | 2077 | 2077 | 211 |
| 1731951000 | 2008.25 | -232.25 | -10.37 | 2184.5 | 2305 | 1965.25 | 1281 |
| 1731691800 | 2240.5 | 196.5 | 9.61 | 2123 | 2246 | 2106 | 440 |
| 1731605400 | 2044 | 83.75 | 4.27 | 2017 | 2059.25 | 1957.75 | 403 |
| 1731519000 | 1960.25 | 100.75 | 5.42 | 1960.25 | 1960.25 | 1960.25 | 264 |
| 1731432600 | 1859.5 | 109.75 | 6.27 | 1859.5 | 1859.5 | 1859.5 | 329 |
| 1731346200 | 1749.75 | 84 | 5.04 | 1722.5 | 1808.5 | 1664.5 | 791 |
| 1731087000 | 1665.75 | -9.5 | -0.57 | 1665.75 | 1665.75 | 1665.75 | 1531 |
| 1731000600 | 1675.25 | -213.25 | -11.29 | 1739.5 | 1801.75 | 1606.25 | 445 |
| 1730914200 | 1888.5 | -45 | -2.33 | 1836.5 | 2001.25 | 1813.25 | 3985 |
| 1730827800 | 1933.5 | 33 | 1.74 | 1933.5 | 1933.5 | 1933.5 | 35 |
| 1730741400 | 1900.5 | -33.5 | -1.73 | 1900.5 | 1900.5 | 1900.5 | 367 |
| 1730482200 | 1934 | 95 | 5.17 | 1803.5 | 1970.25 | 1771.25 | 3798 |
| 1730395800 | 1839 | 167.25 | 10.00 | 1790 | 1901 | 1769.75 | 1948 |
| 1730309400 | 1671.75 | 317.25 | 23.42 | 1619.5 | 1690.25 | 1556.25 | 2921 |
| 1730223000 | 1354.5 | -131 | -8.82 | 1411.5 | 1513.25 | 1309.25 | 1161 |
| 1730136600 | 1485.5 | -48.75 | -3.18 | 1496 | 1543.5 | 1423.75 | 363 |
| 1729873800 | 1534.25 | -128.25 | -7.71 | 1621 | 1684.25 | 1483.75 | 189 |
| 1729787400 | 1662.5 | -52.5 | -3.06 | 1662.5 | 1662.5 | 1662.5 | 1042 |
| 1729701000 | 1715 | 51 | 3.06 | 1715 | 1715 | 1715 | 32 |
| 1729614600 | 1664 | 41.75 | 2.57 | 1656.5 | 1670.25 | 1608.75 | 613 |
| 1729528200 | 1622.25 | 70.5 | 4.54 | 1583 | 1641.75 | 1571.75 | 448 |
| 1729269000 | 1551.75 | 28.75 | 1.89 | 1551.75 | 1551.75 | 1551.75 | 21 |
| 1729182600 | 1523 | -15 | -0.98 | 1523 | 1523 | 1523 | 1022 |
| 1729096200 | 1538 | 15.5 | 1.02 | 1538 | 1538 | 1538 | 674 |
| 1729009800 | 1522.5 | 208.75 | 15.89 | 1522.5 | 1522.5 | 1522.5 | 3594 |
| 1728923400 | 1313.75 | -32.5 | -2.41 | 1313.75 | 1313.75 | 1313.75 | 773 |
| 1728664200 | 1346.25 | 119.25 | 9.72 | 1367.5 | 1405 | 1320.5 | 1616 |
| 1728577800 | 1227 | -4.5 | -0.37 | 1227 | 1227 | 1227 | 1826 |
| 1728491400 | 1231.5 | 19.25 | 1.59 | 1231.5 | 1231.5 | 1231.5 | 2232 |
| 1728405000 | 1212.25 | -36.25 | -2.90 | 1212.25 | 1212.25 | 1212.25 | 705 |
| 1728318600 | 1248.5 | -72 | -5.45 | 1271.5 | 1285.75 | 1239.5 | 708 |
| 1728059400 | 1320.5 | -99.5 | -7.01 | 1320.5 | 1320.5 | 1320.5 | 121 |
| 1727973000 | 1420 | -24.75 | -1.71 | 1420 | 1420 | 1420 | 571 |
| 1727886600 | 1444.75 | -64 | -4.24 | 1484 | 1490.75 | 1393.25 | 996 |
| 1727800200 | 1508.75 | 132.5 | 9.63 | 1508.75 | 1508.75 | 1508.75 | 298 |
| 1727713800 | 1376.25 | 12.75 | 0.94 | 1376.25 | 1376.25 | 1376.25 | 72 |
| 1727454600 | 1363.5 | 10.25 | 0.76 | 1363.5 | 1363.5 | 1363.5 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
