Inv Phy Pall (SPAL)
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 |
|---|---|---|---|---|---|---|---|
| 1721233800 | 91.74 | -0.35 | -0.37 | 93.74 | 94.255 | 91.17 | 142 |
| 1721147400 | 92.085 | 0.17 | 0.18 | 90.71 | 93.51 | 89 | 213 |
| 1721061000 | 91.915 | -1.58 | -1.68 | 91.65 | 93.23 | 90.785 | 22 |
| 1720801800 | 93.49 | -2.47 | -2.57 | 94.05 | 98.325 | 91.875 | 6273 |
| 1720715400 | 95.96 | 1.35 | 1.43 | 96.33 | 96.915 | 94.66 | 40 |
| 1720629000 | 94.61 | 0.32 | 0.34 | 94.69 | 99.47 | 93.59 | 87 |
| 1720542600 | 94.29 | -3.19 | -3.27 | 94.86 | 95.31 | 92.96 | 518 |
| 1720456200 | 97.475 | -1.32 | -1.34 | 95.89 | 98.445 | 95.395 | 46 |
| 1720197000 | 98.795 | 0.92 | 0.94 | 99.55 | 101.465 | 96.92 | 311 |
| 1720110600 | 97.875 | -2.15 | -2.14 | 97.49 | 99.08 | 96.58 | 202 |
| 1720024200 | 100.02 | 2.5 | 2.56 | 99.09 | 110.39 | 98.345 | 72 |
| 1719937800 | 97.52 | 4.58 | 4.93 | 97.52 | 97.52 | 97.52 | 1 |
| 1719851400 | 92.94 | -0.88 | -0.93 | 95.57 | 96.1 | 92.675 | 58 |
| 1719592200 | 93.815 | 4.61 | 5.16 | 93.815 | 93.815 | 93.815 | 0 |
| 1719505800 | 89.21 | 0.08 | 0.09 | 88.64 | 90.3 | 86.595 | 23 |
| 1719419400 | 89.13 | -0.93 | -1.03 | 91.55 | 92.46 | 88.14 | 879 |
| 1719333000 | 90.06 | -4.21 | -4.46 | 93.21 | 94.505 | 88.85 | 234 |
| 1719246600 | 94.265 | 0.06 | 0.07 | 95.41 | 97.255 | 87.915 | 121 |
| 1718987400 | 94.2 | 5.2 | 5.84 | 89.25 | 96.93 | 89.09 | 5432 |
| 1718901000 | 89 | 2.19 | 2.52 | 89 | 89 | 89 | 27 |
| 1718814600 | 86.815 | 2.11 | 2.48 | 85.97 | 87.92 | 85.73 | 283 |
| 1718728200 | 84.71 | -0.18 | -0.21 | 84.99 | 86.62 | 83.38 | 11 |
| 1718641800 | 84.885 | -0.48 | -0.56 | 85.81 | 86.2 | 83.715 | 349 |
| 1718382600 | 85.365 | 0.69 | 0.81 | 85.365 | 85.365 | 85.365 | 0 |
| 1718296200 | 84.675 | -2.85 | -3.26 | 85.97 | 87.33 | 84.1 | 2356 |
| 1718209800 | 87.525 | 2.49 | 2.92 | 85.58 | 89.505 | 84.45 | 606 |
| 1718123400 | 85.04 | -0.93 | -1.08 | 85.78 | 86.335 | 84.415 | 220 |
| 1718037000 | 85.97 | -0.46 | -0.53 | 87.85 | 88.72 | 84.645 | 4166 |
| 1717777800 | 86.43 | -3.15 | -3.52 | 89 | 97.825 | 86.1 | 233 |
| 1717691400 | 89.58 | 0.14 | 0.16 | 89.66 | 98.895 | 88.815 | 400 |
| 1717605000 | 89.44 | 2.16 | 2.47 | 87.17 | 98.42 | 87.17 | 303 |
| 1717518600 | 87.285 | -1.17 | -1.32 | 88.33 | 88.77 | 86.56 | 73 |
| 1717432200 | 88.45 | 0.57 | 0.65 | 87.91 | 98.555 | 87.38 | 226 |
| 1717173000 | 87.88 | -3.88 | -4.23 | 90.73 | 99.345 | 87.17 | 1048 |
| 1717086600 | 91.76 | -0.25 | -0.27 | 91.6 | 92.425 | 88.755 | 459 |
| 1717000200 | 92.005 | -2.38 | -2.52 | 92.52 | 93.015 | 90.615 | 643 |
| 1716913800 | 94.385 | 1.77 | 1.91 | 95.35 | 95.35 | 92.47 | 33 |
| 1716568200 | 92.62 | -1.06 | -1.13 | 92.73 | 93.985 | 91.99 | 652 |
| 1716481800 | 93.68 | -2.32 | -2.41 | 94.17 | 95.03 | 92.67 | 844 |
| 1716395400 | 95.995 | -3.87 | -3.88 | 96.25 | 97.245 | 95.145 | 268 |
| 1716309000 | 99.865 | 2.46 | 2.53 | 97.55 | 100.52 | 96.955 | 562 |
| 1716222600 | 97.405 | 1.36 | 1.41 | 96.69 | 98.315 | 95.085 | 1481 |
| 1715963400 | 96.05 | 1.16 | 1.23 | 94.67 | 97.345 | 93.35 | 130 |
| 1715877000 | 94.885 | -1.84 | -1.90 | 97.2 | 102.555 | 94.27 | 274 |
| 1715790600 | 96.72 | 2.23 | 2.36 | 94.94 | 101.875 | 93.615 | 680 |
| 1715704200 | 94.49 | 2.45 | 2.66 | 94.49 | 94.49 | 94.49 | 0 |
| 1715617800 | 92.04 | -1.75 | -1.86 | 93.73 | 95.1 | 91.76 | 819 |
| 1715358600 | 93.785 | 1.03 | 1.11 | 94.56 | 96.3 | 93.035 | 293 |
| 1715272200 | 92.755 | 0.7 | 0.76 | 92.755 | 92.755 | 92.755 | 0 |
| 1715185800 | 92.055 | -1.5 | -1.60 | 92.16 | 92.34 | 90.985 | 255 |
| 1715099400 | 93.55 | 2.52 | 2.77 | 93.73 | 94.725 | 93.24 | 5 |
| 1714753800 | 91.03 | 1.27 | 1.41 | 91.03 | 91.03 | 91.03 | 0 |
| 1714667400 | 89.76 | -1.32 | -1.44 | 90.02 | 97.83 | 87.775 | 8 |
| 1714581000 | 91.075 | 0.31 | 0.34 | 90.7 | 91.19 | 89.925 | 214 |
| 1714494600 | 90.765 | -3.17 | -3.37 | 91.83 | 99.49 | 88.71 | 47 |
| 1714408200 | 93.93 | 2.56 | 2.80 | 93.93 | 93.93 | 93.93 | 0 |
| 1714149000 | 91.375 | -2.14 | -2.29 | 91.79 | 92.01 | 91.065 | 170 |
| 1714062600 | 93.515 | -3.33 | -3.44 | 93.515 | 93.515 | 93.515 | 0 |
| 1713976200 | 96.845 | -1.14 | -1.16 | 96.845 | 96.845 | 96.845 | 0 |
| 1713889800 | 97.98 | 1.48 | 1.53 | 96.3 | 101.86 | 92.11 | 563 |
| 1713803400 | 96.505 | -1.5 | -1.53 | 97.51 | 98.805 | 95.505 | 41 |
| 1713544200 | 98 | -1.25 | -1.26 | 96.07 | 98.81 | 95.42 | 14 |
| 1713457800 | 99.25 | -0.65 | -0.65 | 99.25 | 99.25 | 99.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
