Inv Phys Pall (SPAP)
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 |
|---|---|---|---|---|---|---|---|
| 1723134600 | 6939 | 125.5 | 1.84 | 6905 | 7010.5 | 6868 | 5463 |
| 1723048200 | 6813.5 | 203.5 | 3.08 | 6813.5 | 6813.5 | 6813.5 | 0 |
| 1722961800 | 6610 | 132 | 2.04 | 6395 | 6655.5 | 6353 | 4177 |
| 1722875400 | 6478 | -186 | -2.79 | 6272 | 6501.5 | 6186.5 | 10420 |
| 1722616200 | 6664 | -147 | -2.16 | 6664 | 6664 | 6664 | 0 |
| 1722529800 | 6811 | -114.5 | -1.65 | 6819 | 6845 | 6771.5 | 1004 |
| 1722443400 | 6925.5 | 260.5 | 3.91 | 6970 | 6971.5 | 6880 | 1 |
| 1722357000 | 6665 | -126.5 | -1.86 | 6717 | 6767 | 6597 | 2 |
| 1722270600 | 6791.5 | 79 | 1.18 | 6791.5 | 6791.5 | 6791.5 | 0 |
| 1722011400 | 6712.5 | -52.5 | -0.78 | 6712.5 | 6712.5 | 6712.5 | 0 |
| 1721925000 | 6765 | -226 | -3.23 | 6745 | 6829 | 6691.5 | 363 |
| 1721838600 | 6991 | 127.5 | 1.86 | 6931 | 7041.5 | 6880.5 | 5419 |
| 1721752200 | 6863.5 | 188 | 2.82 | 6863.5 | 6863.5 | 6863.5 | 0 |
| 1721665800 | 6675.5 | -100.5 | -1.48 | 6801 | 6801.5 | 6602.5 | 4196 |
| 1721406600 | 6776 | -100.5 | -1.46 | 6836 | 6895 | 6751.5 | 1089 |
| 1721320200 | 6876.5 | -178.5 | -2.53 | 6876.5 | 6876.5 | 6876.5 | 0 |
| 1721233800 | 7055 | -51 | -0.72 | 7126 | 7226 | 7002 | 363 |
| 1721147400 | 7106 | 26 | 0.37 | 6980 | 7134.5 | 6980 | 259 |
| 1721061000 | 7080 | -116 | -1.61 | 7044 | 7139 | 7023.5 | 2531 |
| 1720801800 | 7196 | -229.5 | -3.09 | 7147 | 7317 | 7122.5 | 5688 |
| 1720715400 | 7425.5 | 60.5 | 0.82 | 7425.5 | 7425.5 | 7425.5 | 0 |
| 1720629000 | 7365 | -3.5 | -0.05 | 7365 | 7365 | 7365 | 0 |
| 1720542600 | 7368.5 | -262.5 | -3.44 | 7368.5 | 7368.5 | 7368.5 | 0 |
| 1720456200 | 7631 | -87 | -1.13 | 7631 | 7631 | 7631 | 0 |
| 1720197000 | 7718 | 60 | 0.78 | 7718 | 7718 | 7718 | 0 |
| 1720110600 | 7658 | -146.5 | -1.88 | 7658 | 7658 | 7658 | 0 |
| 1720024200 | 7804.5 | 113.5 | 1.48 | 7804.5 | 7804.5 | 7804.5 | 0 |
| 1719937800 | 7691 | 326 | 4.43 | 7691 | 7691 | 7691 | 0 |
| 1719851400 | 7365 | -52 | -0.70 | 7365 | 7365 | 7365 | 0 |
| 1719592200 | 7417 | 319 | 4.49 | 7417 | 7417 | 7417 | 0 |
| 1719505800 | 7098 | 46.5 | 0.66 | 7098 | 7098 | 7098 | 0 |
| 1719419400 | 7051.5 | -50 | -0.70 | 7177 | 7305.5 | 6961 | 363 |
| 1719333000 | 7101.5 | -326 | -4.39 | 7101.5 | 7101.5 | 7101.5 | 0 |
| 1719246600 | 7427.5 | 14.5 | 0.20 | 7427.5 | 7427.5 | 7427.5 | 0 |
| 1718987400 | 7413 | 365.5 | 5.19 | 7173 | 7697.5 | 7128.5 | 2006 |
| 1718901000 | 7047.5 | 194.5 | 2.84 | 6950 | 7067 | 6925.5 | 256 |
| 1718814600 | 6853 | 167.5 | 2.51 | 6853 | 6853 | 6853 | 0 |
| 1718728200 | 6685.5 | -5.5 | -0.08 | 6685.5 | 6685.5 | 6685.5 | 0 |
| 1718641800 | 6691 | -1.5 | -0.02 | 6651 | 6738.5 | 6628.5 | 363 |
| 1718382600 | 6692.5 | 68 | 1.03 | 6692.5 | 6692.5 | 6692.5 | 0 |
| 1718296200 | 6624.5 | -152 | -2.24 | 6724 | 6902 | 6569.5 | 1089 |
| 1718209800 | 6776.5 | 73.5 | 1.10 | 6776.5 | 6776.5 | 6776.5 | 0 |
| 1718123400 | 6703 | -42.5 | -0.63 | 6703 | 6703 | 6703 | 0 |
| 1718037000 | 6745.5 | -46.5 | -0.68 | 6902 | 6978 | 6652 | 3267 |
| 1717777800 | 6792 | -171.5 | -2.46 | 6879 | 6994 | 6764.5 | 20 |
| 1717691400 | 6963.5 | -57.5 | -0.82 | 6963.5 | 6963.5 | 6963.5 | 0 |
| 1717605000 | 7021 | 193.5 | 2.83 | 6931 | 7071 | 6853 | 373 |
| 1717518600 | 6827.5 | -86.5 | -1.25 | 6827.5 | 6827.5 | 6827.5 | 0 |
| 1717432200 | 6914 | 32.5 | 0.47 | 6914 | 6914 | 6914 | 0 |
| 1717173000 | 6881.5 | -312.5 | -4.34 | 7174 | 7212.5 | 6849.5 | 50 |
| 1717086600 | 7194 | -39 | -0.54 | 7120 | 7255.5 | 6994.5 | 686 |
| 1717000200 | 7233 | -144.5 | -1.96 | 7254 | 7291.5 | 7207.5 | 343 |
| 1716913800 | 7377.5 | 99.5 | 1.37 | 7377.5 | 7377.5 | 7377.5 | 0 |
| 1716568200 | 7278 | -88 | -1.19 | 7278 | 7278 | 7278 | 0 |
| 1716481800 | 7366 | -174 | -2.31 | 7366 | 7366 | 7366 | 0 |
| 1716395400 | 7540 | -310.5 | -3.96 | 7563 | 7636.5 | 7472.5 | 333 |
| 1716309000 | 7850.5 | 184.5 | 2.41 | 7667 | 7901.5 | 7604 | 465 |
| 1716222600 | 7666 | 98.5 | 1.30 | 7711 | 7749 | 7464.5 | 999 |
| 1715963400 | 7567.5 | 90.5 | 1.21 | 7411 | 7673 | 7385.5 | 13 |
| 1715877000 | 7477 | -164.5 | -2.15 | 7495 | 7549.5 | 7429 | 333 |
| 1715790600 | 7641.5 | 137 | 1.83 | 7504 | 7765.5 | 7408.5 | 2 |
| 1715704200 | 7504.5 | 188 | 2.57 | 7504.5 | 7504.5 | 7504.5 | 0 |
| 1715617800 | 7316.5 | -175 | -2.34 | 7381 | 7431 | 7298 | 686 |
| 1715358600 | 7491.5 | 78.5 | 1.06 | 7565 | 7641.5 | 7436.5 | 1029 |
| 1715272200 | 7413 | 49.5 | 0.67 | 7413 | 7413 | 7413 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
