Spotify 3xs � (SPO3)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 2143.25 | -211.25 | -8.97 | 2143.25 | 2143.25 | 2143.25 | 5 |
| 1722270600 | 2354.5 | 108.5 | 4.83 | 2354.5 | 2354.5 | 2354.5 | 12 |
| 1722011400 | 2246 | 153.5 | 7.34 | 2246 | 2246 | 2246 | 33 |
| 1721925000 | 2092.5 | 74.75 | 3.70 | 2092.5 | 2092.5 | 2092.5 | 38 |
| 1721838600 | 2017.75 | -107.5 | -5.06 | 2122.5 | 2180.5 | 1870 | 256 |
| 1721752200 | 2125.25 | -1 | -39.36 | 2147 | 2244.5 | 1883.25 | 303 |
| 1721665800 | 3504.5 | 175 | 5.26 | 3504.5 | 3504.5 | 3504.5 | 0 |
| 1721406600 | 3329.5 | -186.5 | -5.30 | 3329.5 | 3329.5 | 3329.5 | 0 |
| 1721320200 | 3516 | 157 | 4.67 | 3516 | 3516 | 3516 | 5 |
| 1721233800 | 3359 | 203.5 | 6.45 | 3177 | 3450.5 | 3177 | 332 |
| 1721147400 | 3155.5 | 187.5 | 6.32 | 3155.5 | 3155.5 | 3155.5 | 0 |
| 1721061000 | 2968 | -67.5 | -2.22 | 2968 | 2968 | 2968 | 0 |
| 1720801800 | 3035.5 | -193.5 | -5.99 | 3035.5 | 3035.5 | 3035.5 | 0 |
| 1720715400 | 3229 | 201 | 6.64 | 2841 | 3235 | 2806.5 | 17 |
| 1720629000 | 3028 | 140 | 4.85 | 3002 | 3119.5 | 2891.5 | 4 |
| 1720542600 | 2888 | 139.5 | 5.08 | 2888 | 2888 | 2888 | 0 |
| 1720456200 | 2748.5 | -27.5 | -0.99 | 2748.5 | 2748.5 | 2748.5 | 0 |
| 1720197000 | 2776 | 54 | 1.98 | 2776 | 2776 | 2776 | 0 |
| 1720110600 | 2722 | -60.5 | -2.17 | 2722 | 2722 | 2722 | 0 |
| 1720024200 | 2782.5 | -93 | -3.23 | 2802 | 2909 | 2754.5 | 106 |
| 1719937800 | 2875.5 | -27.5 | -0.95 | 2875.5 | 2875.5 | 2875.5 | 0 |
| 1719851400 | 2903 | -93 | -3.10 | 2903 | 2903 | 2903 | 0 |
| 1719592200 | 2996 | 242.5 | 8.81 | 2996 | 2996 | 2996 | 0 |
| 1719505800 | 2753.5 | 38 | 1.40 | 2753.5 | 2753.5 | 2753.5 | 0 |
| 1719419400 | 2715.5 | -44.5 | -1.61 | 2715.5 | 2715.5 | 2715.5 | 0 |
| 1719333000 | 2760 | -46.5 | -1.66 | 2760 | 2760 | 2760 | 0 |
| 1719246600 | 2806.5 | 2 | 143,823.08 | 2702 | 2866 | 2665.5 | 1 |
| 1718987400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.925 | 172471 |
| 1718901000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1718814600 | 1.95 | -0.1 | -4.88 | 1.95 | 1.95 | 1.95 | 0 |
| 1718728200 | 2.05 | 0.15 | 7.89 | 2.05 | 2.05 | 2.05 | 0 |
| 1718641800 | 1.9 | -0.03 | -1.30 | 1.9 | 1.9 | 1.9 | 1858 |
| 1718382600 | 1.925 | -0.18 | -8.33 | 1.925 | 1.925 | 1.925 | 0 |
| 1718296200 | 2.1 | 0.2 | 10.53 | 2.1 | 2.1 | 2.1 | 10055 |
| 1718209800 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 0 |
| 1718123400 | 1.95 | -0.03 | -1.27 | 1.95 | 1.95 | 1.95 | 1025 |
| 1718037000 | 1.975 | 0.03 | 1.28 | 2.05 | 2.05 | 1.975 | 533085 |
| 1717777800 | 1.95 | 0.18 | 9.86 | 1.95 | 1.95 | 1.95 | 0 |
| 1717691400 | 1.775 | 0.05 | 2.90 | 1.775 | 1.775 | 1.775 | 833 |
| 1717605000 | 1.725 | -0.15 | -8.00 | 1.7 | 1.75 | 1.65 | 13000 |
| 1717518600 | 1.875 | -0.15 | -7.41 | 1.875 | 1.875 | 1.875 | 17937 |
| 1717432200 | 2.025 | -0.4 | -16.49 | 2 | 2.075 | 1.925 | 776148 |
| 1717173000 | 2.425 | 0.28 | 12.79 | 2.425 | 2.425 | 2.425 | 5976 |
| 1717086600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1717000200 | 2.15 | 0.07 | 3.61 | 2.15 | 2.15 | 2.15 | 0 |
| 1716913800 | 2.075 | -0.03 | -1.19 | 2.075 | 2.075 | 2.075 | 2852 |
| 1716568200 | 2.1 | -0.1 | -4.55 | 2.1 | 2.1 | 2.1 | 1000 |
| 1716481800 | 2.2 | -0.08 | -3.30 | 2.35 | 2.85 | 2.2 | 194528 |
| 1716395400 | 2.275 | 0.05 | 2.25 | 2.275 | 2.275 | 2.275 | 0 |
| 1716309000 | 2.225 | 0.13 | 5.95 | 2.225 | 2.225 | 2.225 | 20016 |
| 1716222600 | 2.1 | -0.18 | -7.69 | 2.1 | 2.1 | 2.1 | 24305 |
| 1715963400 | 2.275 | -0.03 | -1.09 | 2.275 | 2.275 | 2.275 | 0 |
| 1715877000 | 2.3 | 0.02 | 1.10 | 2.15 | 2.3 | 2.15 | 73195 |
| 1715790600 | 2.275 | -0.28 | -10.78 | 2.275 | 2.275 | 2.275 | 0 |
| 1715704200 | 2.55 | -0.08 | -2.86 | 2.55 | 2.55 | 2.55 | 0 |
| 1715617800 | 2.625 | 0.13 | 5.00 | 2.625 | 2.625 | 2.625 | 0 |
| 1715358600 | 2.5 | 0.15 | 6.38 | 2.5 | 2.5 | 2.5 | 0 |
| 1715272200 | 2.35 | 0.02 | 1.08 | 2.35 | 2.35 | 2.35 | 0 |
| 1715185800 | 2.325 | -0.08 | -3.13 | 2.3 | 2.525 | 2.3 | 229733 |
| 1715099400 | 2.4 | -0.05 | -2.04 | 2.4 | 2.4 | 2.4 | 0 |
| 1714753800 | 2.45 | -0.2 | -7.55 | 2.45 | 2.45 | 2.45 | 0 |
| 1714667400 | 2.65 | -0.18 | -6.19 | 2.65 | 2.65 | 2.65 | 0 |
| 1714581000 | 2.825 | 0.1 | 3.67 | 2.825 | 2.825 | 2.825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
