Inv Glo Buyback (SBUY)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4041.5 | -12.5 | -0.31 | 4067 | 4073 | 4038 | 7 |
| 1721665800 | 4054 | 18.5 | 0.46 | 4054 | 4054 | 4054 | 12 |
| 1721406600 | 4035.5 | -46 | -1.13 | 4035.5 | 4035.5 | 4035.5 | 0 |
| 1721320200 | 4081.5 | 2.5 | 0.06 | 4081.5 | 4081.5 | 4081.5 | 0 |
| 1721233800 | 4079 | 10.5 | 0.26 | 4079 | 4079 | 4079 | 1 |
| 1721147400 | 4068.5 | 28 | 0.69 | 4068.5 | 4068.5 | 4068.5 | 8 |
| 1721061000 | 4040.5 | 14 | 0.35 | 4040.5 | 4040.5 | 4040.5 | 0 |
| 1720801800 | 4026.5 | 11 | 0.27 | 4026.5 | 4026.5 | 4026.5 | 0 |
| 1720715400 | 4015.5 | 32.5 | 0.82 | 4015.5 | 4015.5 | 4015.5 | 3183 |
| 1720629000 | 3983 | -3 | -0.08 | 3983 | 3983 | 3983 | 0 |
| 1720542600 | 3986 | -6.5 | -0.16 | 3986 | 3986 | 3986 | 7 |
| 1720456200 | 3992.5 | -7 | -0.18 | 3992.5 | 3992.5 | 3992.5 | 2 |
| 1720197000 | 3999.5 | -39.5 | -0.98 | 3999.5 | 3999.5 | 3999.5 | 0 |
| 1720110600 | 4039 | 24 | 0.60 | 4041 | 4051 | 4033 | 93 |
| 1720024200 | 4015 | -1 | -0.02 | 4035 | 4079.5 | 3969 | 23 |
| 1719937800 | 4016 | -13.5 | -0.34 | 4016 | 4016 | 4016 | 30 |
| 1719851400 | 4029.5 | -13 | -0.32 | 4029.5 | 4029.5 | 4029.5 | 37 |
| 1719592200 | 4042.5 | 26 | 0.65 | 4042.5 | 4042.5 | 4042.5 | 0 |
| 1719505800 | 4016.5 | 5.5 | 0.14 | 4016.5 | 4016.5 | 4016.5 | 27 |
| 1719419400 | 4011 | -12.5 | -0.31 | 4011 | 4011 | 4011 | 0 |
| 1719333000 | 4023.5 | -30 | -0.74 | 4023.5 | 4023.5 | 4023.5 | 6 |
| 1719246600 | 4053.5 | 32 | 0.80 | 4035 | 4055.5 | 4027 | 80 |
| 1718987400 | 4021.5 | -3 | -0.07 | 4021.5 | 4021.5 | 4021.5 | 0 |
| 1718901000 | 4024.5 | 40 | 1.00 | 4024.5 | 4024.5 | 4024.5 | 1 |
| 1718814600 | 3984.5 | -11 | -0.28 | 3984.5 | 3984.5 | 3984.5 | 0 |
| 1718728200 | 3995.5 | 30 | 0.76 | 3995.5 | 3995.5 | 3995.5 | 175 |
| 1718641800 | 3965.5 | 14 | 0.35 | 3965.5 | 3965.5 | 3965.5 | 0 |
| 1718382600 | 3951.5 | -0.5 | -0.01 | 3951.5 | 3951.5 | 3951.5 | 124 |
| 1718296200 | 3952 | -60 | -1.50 | 3952 | 3952 | 3952 | 1 |
| 1718209800 | 4012 | -0.5 | -0.01 | 4012 | 4012 | 4012 | 263 |
| 1718123400 | 4012.5 | -20.5 | -0.51 | 4051 | 4053.5 | 3995.5 | 67 |
| 1718037000 | 4033 | -15.5 | -0.38 | 4038 | 4041.5 | 4027 | 11 |
| 1717777800 | 4048.5 | -2.5 | -0.06 | 4048.5 | 4048.5 | 4048.5 | 73 |
| 1717691400 | 4051 | 21.5 | 0.53 | 4051 | 4051 | 4051 | 183 |
| 1717605000 | 4029.5 | 15 | 0.37 | 4029.5 | 4029.5 | 4029.5 | 17 |
| 1717518600 | 4014.5 | -36.5 | -0.90 | 4029 | 4040.5 | 4005.5 | 254 |
| 1717432200 | 4051 | -7.5 | -0.18 | 4051 | 4051 | 4051 | 1 |
| 1717173000 | 4058.5 | 22 | 0.55 | 4058.5 | 4058.5 | 4058.5 | 0 |
| 1717086600 | 4036.5 | 24 | 0.60 | 4036.5 | 4036.5 | 4036.5 | 0 |
| 1717000200 | 4012.5 | -33 | -0.82 | 4012.5 | 4012.5 | 4012.5 | 0 |
| 1716913800 | 4045.5 | -7 | -0.17 | 4045.5 | 4045.5 | 4045.5 | 0 |
| 1716568200 | 4052.5 | -11 | -0.27 | 4052.5 | 4052.5 | 4052.5 | 0 |
| 1716481800 | 4063.5 | -9 | -0.22 | 4063.5 | 4063.5 | 4063.5 | 0 |
| 1716395400 | 4072.5 | -26 | -0.63 | 4072.5 | 4072.5 | 4072.5 | 0 |
| 1716309000 | 4098.5 | -12.5 | -0.30 | 4098.5 | 4098.5 | 4098.5 | 33 |
| 1716222600 | 4111 | 9.5 | 0.23 | 4128 | 4128 | 4099.5 | 361 |
| 1715963400 | 4101.5 | -15 | -0.36 | 4117 | 4117 | 4101.5 | 203 |
| 1715877000 | 4116.5 | -6 | -0.15 | 4116.5 | 4116.5 | 4116.5 | 123 |
| 1715790600 | 4122.5 | -9 | -0.22 | 4122.5 | 4122.5 | 4122.5 | 1 |
| 1715704200 | 4131.5 | -8 | -0.19 | 4131.5 | 4131.5 | 4131.5 | 120 |
| 1715617800 | 4139.5 | -5.5 | -0.13 | 4154 | 4154 | 4139.5 | 135 |
| 1715358600 | 4145 | 21.5 | 0.52 | 4145 | 4145 | 4145 | 47 |
| 1715272200 | 4123.5 | 17 | 0.41 | 4123.5 | 4123.5 | 4123.5 | 574 |
| 1715185800 | 4106.5 | 11 | 0.27 | 4105 | 4113 | 4087 | 1023 |
| 1715099400 | 4095.5 | 59 | 1.46 | 4098 | 4103.5 | 4085 | 15 |
| 1714753800 | 4036.5 | 8 | 0.20 | 4058 | 4075 | 4028 | 1061 |
| 1714667400 | 4028.5 | 25 | 0.62 | 4025 | 4042 | 4018 | 12 |
| 1714581000 | 4003.5 | -24 | -0.60 | 4003.5 | 4003.5 | 4003.5 | 2 |
| 1714494600 | 4027.5 | -37 | -0.91 | 4027.5 | 4027.5 | 4027.5 | 22 |
| 1714408200 | 4064.5 | -7 | -0.17 | 4074 | 4076 | 4052.5 | 34 |
| 1714149000 | 4071.5 | 30.5 | 0.75 | 4071.5 | 4071.5 | 4071.5 | 24 |
| 1714062600 | 4041 | -46.5 | -1.14 | 4096 | 4123 | 4029 | 1654 |
| 1713976200 | 4087.5 | -10 | -0.24 | 4087.5 | 4087.5 | 4087.5 | 61 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
