Sprottenergyetf (SETP)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 463.975 | -5.18 | -1.10 | 471.9 | 476.2 | 455.325 | 1901 |
| 1719246600 | 469.15 | 0 | 0.00 | 469.15 | 469.15 | 469.15 | 12 |
| 1718987400 | 469.15 | -0.48 | -0.10 | 459.85 | 473.125 | 459.85 | 390 |
| 1718901000 | 469.625 | -0.23 | -0.05 | 473.4 | 475.875 | 461.15 | 14744 |
| 1718814600 | 469.85 | 0 | 0.00 | 469.85 | 469.85 | 469.85 | 190 |
| 1718728200 | 469.85 | 5.6 | 1.21 | 470 | 470.925 | 460.4 | 225 |
| 1718641800 | 464.25 | -7.6 | -1.61 | 463.6 | 464.55 | 455.375 | 2014 |
| 1718382600 | 471.85 | -3.98 | -0.84 | 469.25 | 471.875 | 467.025 | 1422 |
| 1718296200 | 475.825 | -14.58 | -2.97 | 480 | 491.15 | 474.175 | 1057 |
| 1718209800 | 490.4 | 0.1 | 0.02 | 490.1 | 493.2 | 487.775 | 4270 |
| 1718123400 | 490.3 | -11.35 | -2.26 | 489.15 | 499.175 | 485.875 | 888 |
| 1718037000 | 501.65 | 2.5 | 0.50 | 501.65 | 501.65 | 501.65 | 2057 |
| 1717777800 | 499.15 | -11.3 | -2.21 | 497.15 | 500.2 | 494.8 | 1014 |
| 1717691400 | 510.45 | 6.3 | 1.25 | 508.4 | 510.45 | 489.85 | 389 |
| 1717605000 | 504.15 | -6.9 | -1.35 | 504.15 | 504.15 | 504.15 | 80 |
| 1717518600 | 511.05 | -14.3 | -2.72 | 516 | 525 | 510.65 | 3505 |
| 1717432200 | 525.35 | -0.6 | -0.11 | 525.35 | 525.35 | 525.35 | 2108 |
| 1717173000 | 525.95 | -2.35 | -0.44 | 533.2 | 533.2 | 525.85 | 2614 |
| 1717086600 | 528.29999 | -6.15 | -1.15 | 524.6 | 528.85 | 524.6 | 139 |
| 1717000200 | 534.45 | -7.4 | -1.37 | 548.7 | 548.7 | 528.79999 | 3004 |
| 1716913800 | 541.85 | 13 | 2.46 | 536.1 | 541.85 | 536.1 | 1583 |
| 1716568200 | 528.85 | 0.25 | 0.05 | 528.85 | 528.85 | 528.85 | 2844 |
| 1716481800 | 528.6 | -9.4 | -1.75 | 528.6 | 528.6 | 528.6 | 1484 |
| 1716395400 | 538 | -17.05 | -3.07 | 538 | 538 | 538 | 2196 |
| 1716309000 | 555.04999 | -4.45 | -0.80 | 557.6 | 560.79999 | 554.15 | 6192 |
| 1716222600 | 559.5 | 10.6 | 1.93 | 565.4 | 566.7 | 554.75 | 2885 |
| 1715963400 | 548.9 | 11.75 | 2.19 | 541.6 | 550.9 | 541.6 | 5244 |
| 1715877000 | 537.15 | 0.6 | 0.11 | 537.15 | 537.15 | 537.15 | 90 |
| 1715790600 | 536.54999 | -0.35 | -0.07 | 533 | 536.54999 | 533 | 44 |
| 1715704200 | 536.9 | 8.2 | 1.55 | 536.9 | 536.9 | 536.9 | 4441 |
| 1715617800 | 528.7 | -5.45 | -1.02 | 535.5 | 535.5 | 513.54999 | 193 |
| 1715358600 | 534.15 | 3.95 | 0.75 | 534.15 | 534.15 | 534.15 | 1 |
| 1715272200 | 530.2 | 7.65 | 1.46 | 524.79999 | 530.7 | 502.95 | 27 |
| 1715185800 | 522.54999 | -4.25 | -0.81 | 522.54999 | 522.54999 | 522.54999 | 3419 |
| 1715099400 | 526.79999 | 12.5 | 2.43 | 526.5 | 526.79999 | 504.1 | 892 |
| 1714753800 | 514.29999 | 5.75 | 1.13 | 514.29999 | 514.29999 | 514.29999 | 1 |
| 1714667400 | 508.55 | 3.25 | 0.64 | 500.6 | 509.95 | 489.45 | 71 |
| 1714581000 | 505.3 | -2.65 | -0.52 | 505.3 | 505.3 | 505.3 | 16 |
| 1714494600 | 507.95 | -6.5 | -1.26 | 507.95 | 507.95 | 507.95 | 25 |
| 1714408200 | 514.45 | 9.4 | 1.86 | 514.45 | 514.45 | 514.45 | 232 |
| 1714149000 | 505.05 | 11.9 | 2.41 | 505.05 | 505.05 | 505.05 | 1 |
| 1714062600 | 493.15 | 1.85 | 0.38 | 492.45 | 494.35 | 488.725 | 327 |
| 1713976200 | 491.3 | -3.25 | -0.66 | 496.8 | 496.8 | 482.925 | 1430 |
| 1713889800 | 494.55 | -1.78 | -0.36 | 494.55 | 494.55 | 494.55 | 0 |
| 1713803400 | 496.325 | -7.3 | -1.45 | 502.4 | 507.95 | 486 | 316 |
| 1713544200 | 503.625 | -1.83 | -0.36 | 505.1 | 505.1 | 501.3 | 566 |
| 1713457800 | 505.45 | 5.85 | 1.17 | 505.45 | 505.45 | 505.45 | 690 |
| 1713371400 | 499.6 | 8.88 | 1.81 | 499.6 | 499.6 | 499.6 | 0 |
| 1713285000 | 490.725 | -12.83 | -2.55 | 491.8 | 494.35 | 485.65 | 34 |
| 1713198600 | 503.55 | -12.7 | -2.46 | 512.4 | 512.4 | 494.05 | 2566 |
| 1712939400 | 516.25 | 8.75 | 1.72 | 521.1 | 521.1 | 516.25 | 1150 |
| 1712853000 | 507.5 | 1.85 | 0.37 | 509.2 | 511.35 | 496.75 | 2000 |
| 1712766600 | 505.65 | -6.3 | -1.23 | 515.4 | 515.4 | 485.5 | 2355 |
| 1712680200 | 511.95 | 9.3 | 1.85 | 498.05 | 516.7 | 488.05 | 4058 |
| 1712593800 | 502.65 | 9.2 | 1.86 | 500.6 | 504.65 | 492.95 | 1896 |
| 1712334600 | 493.45 | -5.1 | -1.02 | 493.55 | 495.25 | 488.2 | 1600 |
| 1712248200 | 498.55 | 11.23 | 2.30 | 498.55 | 498.55 | 498.55 | 3 |
| 1712161800 | 487.325 | 5.5 | 1.14 | 474.3 | 490.175 | 474.3 | 133 |
| 1712075400 | 481.825 | 8.15 | 1.72 | 484.25 | 484.25 | 468.125 | 7000 |
| 1711647000 | 473.675 | 7.8 | 1.67 | 475.8 | 477.275 | 464.45 | 1000 |
| 1711560600 | 465.875 | 2.55 | 0.55 | 462.7 | 467.325 | 460.575 | 1000 |
| 1711474200 | 463.325 | -4.18 | -0.89 | 463.325 | 463.325 | 463.325 | 427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
