Ishr Oil & Gas (SPOG)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 2166.25 | 16.25 | 0.76 | 2165 | 2180.75 | 2146.5 | 30409 |
| 1719246600 | 2150 | 20 | 0.94 | 2113.5 | 2153 | 2108.25 | 5046 |
| 1718987400 | 2130 | 5 | 0.24 | 2122 | 2140.5 | 2119.5 | 11332 |
| 1718901000 | 2125 | 32 | 1.53 | 2088.5 | 2152.5 | 2088.5 | 11706 |
| 1718814600 | 2093 | -13.5 | -0.64 | 2094.5 | 2102.25 | 2087.75 | 6365 |
| 1718728200 | 2106.5 | 32 | 1.54 | 2094 | 2114.25 | 2078 | 8892 |
| 1718641800 | 2074.5 | -10.25 | -0.49 | 2078.5 | 2088.25 | 2066 | 9654 |
| 1718382600 | 2084.75 | -13.75 | -0.66 | 2089.5 | 2109 | 2079 | 23993 |
| 1718296200 | 2098.5 | -34.5 | -1.62 | 2133 | 2133.75 | 2094.75 | 23013 |
| 1718209800 | 2133 | -16.5 | -0.77 | 2169 | 2187.75 | 2129.75 | 27516 |
| 1718123400 | 2149.5 | -10 | -0.46 | 2153 | 2158.5 | 2127 | 24351 |
| 1718037000 | 2159.5 | 34 | 1.60 | 2123 | 2161.75 | 2111.75 | 7618 |
| 1717777800 | 2125.5 | 7.75 | 0.37 | 2120 | 2167.25 | 2113 | 4478 |
| 1717691400 | 2117.75 | 1.25 | 0.06 | 2122 | 2127.5 | 2112.75 | 26590 |
| 1717605000 | 2116.5 | 9.25 | 0.44 | 2118 | 2212.75 | 2105.25 | 13579 |
| 1717518600 | 2107.25 | -54.25 | -2.51 | 2133.5 | 2137 | 2086 | 69896 |
| 1717432200 | 2161.5 | -40.75 | -1.85 | 2227 | 2243 | 2156 | 53625 |
| 1717173000 | 2202.25 | 14.25 | 0.65 | 2204 | 2210.25 | 2185.5 | 3063 |
| 1717086600 | 2188 | 8.5 | 0.39 | 2183.5 | 2235.25 | 2151.75 | 19691 |
| 1717000200 | 2179.5 | -20.25 | -0.92 | 2212 | 2212 | 2178 | 16666 |
| 1716913800 | 2199.75 | 16.75 | 0.77 | 2190.5 | 2201 | 2176.25 | 3375 |
| 1716568200 | 2183 | -7.75 | -0.35 | 2173 | 2192.25 | 2170.75 | 11534 |
| 1716481800 | 2190.75 | 3.5 | 0.16 | 2184 | 2217 | 2179.75 | 3760 |
| 1716395400 | 2187.25 | -60.5 | -2.69 | 2219.5 | 2224.75 | 2176.25 | 6356 |
| 1716309000 | 2247.75 | -3.5 | -0.16 | 2238 | 2251.75 | 2228 | 6209 |
| 1716222600 | 2251.25 | 29.25 | 1.32 | 2256.5 | 2256.75 | 2238 | 6729 |
| 1715963400 | 2222 | -9.25 | -0.41 | 2217.5 | 2229.5 | 2217.5 | 10967 |
| 1715877000 | 2231.25 | 0 | 0.00 | 2232.5 | 2243.25 | 2223.75 | 4285 |
| 1715790600 | 2231.25 | -19.75 | -0.88 | 2265.5 | 2352.75 | 2178 | 9047 |
| 1715704200 | 2251 | -2.5 | -0.11 | 2263 | 2356.75 | 2187.25 | 5523 |
| 1715617800 | 2253.5 | -27.75 | -1.22 | 2270 | 2282 | 2250.75 | 12766 |
| 1715358600 | 2281.25 | -9.5 | -0.41 | 2291.5 | 2301 | 2276.25 | 6024 |
| 1715272200 | 2290.75 | 8 | 0.35 | 2279 | 2299 | 2274.5 | 1546 |
| 1715185800 | 2282.75 | 2 | 0.09 | 2276 | 2284 | 2260.5 | 30141 |
| 1715099400 | 2280.75 | 55 | 2.47 | 2286 | 2286.5 | 2263.25 | 23418 |
| 1714753800 | 2225.75 | -15.25 | -0.68 | 2239.5 | 2248.25 | 2177 | 8526 |
| 1714667400 | 2241 | 12 | 0.54 | 2240 | 2261.25 | 2226.25 | 9240 |
| 1714581000 | 2229 | -73.75 | -3.20 | 2260 | 2267.75 | 2223.75 | 7617 |
| 1714494600 | 2302.75 | -20.75 | -0.89 | 2326 | 2339.25 | 2292.5 | 12919 |
| 1714408200 | 2323.5 | -4.25 | -0.18 | 2320.5 | 2335.75 | 2314 | 2414 |
| 1714149000 | 2327.75 | 15.75 | 0.68 | 2330 | 2369.75 | 2226.25 | 6528 |
| 1714062600 | 2312 | -7.75 | -0.33 | 2311.5 | 2355.25 | 2217.25 | 8229 |
| 1713976200 | 2319.75 | 4 | 0.17 | 2304.5 | 2330 | 2296 | 2499 |
| 1713889800 | 2315.75 | -3.25 | -0.14 | 2317 | 2321.75 | 2292.25 | 22662 |
| 1713803400 | 2319 | 10.25 | 0.44 | 2305 | 2328.25 | 2289 | 9543 |
| 1713544200 | 2308.75 | 19.5 | 0.85 | 2281.5 | 2315 | 2261.5 | 15013 |
| 1713457800 | 2289.25 | -7.75 | -0.34 | 2293.5 | 2349.25 | 2253.75 | 5549 |
| 1713371400 | 2297 | 0.75 | 0.03 | 2300 | 2317 | 2285.25 | 8509 |
| 1713285000 | 2296.25 | -32.75 | -1.41 | 2311.5 | 2313.5 | 2273.5 | 12962 |
| 1713198600 | 2329 | -56.25 | -2.36 | 2363.5 | 2363.5 | 2325 | 16727 |
| 1712939400 | 2385.25 | 47 | 2.01 | 2383 | 2404.25 | 2371.5 | 15664 |
| 1712853000 | 2338.25 | -11.75 | -0.50 | 2363.5 | 2375 | 2334.75 | 9376 |
| 1712766600 | 2350 | 35 | 1.51 | 2330 | 2356.5 | 2315.5 | 24900 |
| 1712680200 | 2315 | -10.75 | -0.46 | 2323 | 2331.25 | 2307 | 31631 |
| 1712593800 | 2325.75 | 2.5 | 0.11 | 2315.5 | 2346.75 | 2313.75 | 26015 |
| 1712334600 | 2323.25 | 11.5 | 0.50 | 2315 | 2335 | 2308.75 | 16218 |
| 1712248200 | 2311.75 | 13.5 | 0.59 | 2315 | 2315 | 2297.25 | 30500 |
| 1712161800 | 2298.25 | 18 | 0.79 | 2298 | 2305.25 | 2284.25 | 25884 |
| 1712075400 | 2280.25 | 49.25 | 2.21 | 2264 | 2307.25 | 2264 | 45481 |
| 1711647000 | 2231 | 23.75 | 1.08 | 2205.5 | 2240.25 | 2205.5 | 46031 |
| 1711560600 | 2207.25 | 2 | 0.09 | 2208 | 2209.5 | 2207 | 12167 |
| 1711474200 | 2205.25 | -5.25 | -0.24 | 2218.5 | 2221 | 2197.25 | 22940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
