Is $cp 0-3 Esg (SUSU)
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 |
|---|---|---|---|---|---|---|---|
| 1720110600 | 4.95875 | -0 | -0.09 | 4.9545 | 4.9605 | 4.9545 | 6149 |
| 1720024200 | 4.963 | 0.01 | 0.19 | 4.965 | 4.965 | 4.95075 | 19579 |
| 1719937800 | 4.9535 | 0.01 | 0.14 | 4.9355 | 4.96425 | 4.9355 | 38907 |
| 1719851400 | 4.94675 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9425 | 30358 |
| 1719592200 | 4.94675 | -0 | -0.07 | 4.96 | 4.96 | 4.9445 | 26331 |
| 1719505800 | 4.95 | 0 | 0.08 | 4.9574999 | 4.9574999 | 4.9365 | 960308 |
| 1719419400 | 4.946 | -0 | -0.03 | 4.946 | 4.946 | 4.9422499 | 426798 |
| 1719333000 | 4.9475 | 0 | 0.09 | 4.9425 | 4.95175 | 4.9425 | 71404 |
| 1719246600 | 4.9429999 | -0 | -0.07 | 4.944 | 4.95 | 4.9422499 | 66238 |
| 1718987400 | 4.9465 | 0 | 0.01 | 4.953 | 4.953 | 4.94475 | 11456 |
| 1718901000 | 4.946 | 0 | 0.07 | 4.9494999 | 4.9509999 | 4.9414999 | 20887 |
| 1718814600 | 4.94275 | -0 | -0.06 | 4.95 | 4.953 | 4.93925 | 11055 |
| 1718728200 | 4.9455 | 0.01 | 0.11 | 4.9429999 | 4.94775 | 4.93575 | 39684 |
| 1718641800 | 4.94 | -0 | -0.01 | 4.947 | 4.947 | 4.93625 | 638672 |
| 1718382600 | 4.9405 | -0.01 | -0.12 | 4.953 | 4.953 | 4.94 | 23698 |
| 1718296200 | 4.9465 | 0.01 | 0.16 | 4.9465 | 4.9465 | 4.9465 | 0 |
| 1718209800 | 4.9385 | 0.01 | 0.13 | 4.9385 | 4.9385 | 4.9385 | 985 |
| 1718123400 | 4.932 | -0 | -0.03 | 4.944 | 4.947 | 4.92825 | 152627 |
| 1718037000 | 4.93325 | 0 | 0.05 | 4.9325 | 4.9335 | 4.93125 | 2391 |
| 1717777800 | 4.93075 | -0.01 | -0.15 | 4.941 | 5.02275 | 4.92575 | 10400 |
| 1717691400 | 4.938 | 0 | 0.06 | 4.9315 | 4.9475 | 4.93125 | 4272 |
| 1717605000 | 4.9349999 | 0 | 0.05 | 4.945 | 4.95125 | 4.9275 | 102971 |
| 1717518600 | 4.9325 | 0.01 | 0.19 | 4.9189999 | 4.9349999 | 4.9189999 | 2138167 |
| 1717432200 | 4.923 | 0.01 | 0.11 | 4.9375 | 4.9375 | 4.921 | 668445 |
| 1717173000 | 4.9175 | -0 | -0.05 | 4.9515 | 4.9515 | 4.90525 | 62837 |
| 1717086600 | 4.9197499 | 0 | 0.09 | 4.923 | 4.923 | 4.9155 | 81851 |
| 1717000200 | 4.91525 | -0.01 | -0.17 | 4.9145 | 4.92225 | 4.91075 | 9846 |
| 1716913800 | 4.9235 | 0.01 | 0.13 | 4.9195 | 4.9245 | 4.91 | 8300 |
| 1716568200 | 4.917 | 0.01 | 0.11 | 4.9145 | 4.91875 | 4.9125 | 41704 |
| 1716481800 | 4.9115 | -0 | -0.06 | 4.9315 | 4.9315 | 4.9115 | 492757 |
| 1716395400 | 4.9145 | -0 | -0.09 | 4.9075 | 4.92225 | 4.9075 | 27772 |
| 1716309000 | 4.91875 | 0 | 0.01 | 4.9165 | 4.92075 | 4.91475 | 625978 |
| 1716222600 | 4.9182499 | -0 | -0.06 | 4.92 | 4.92 | 4.91475 | 1200 |
| 1715963400 | 4.921 | 0 | 0.00 | 4.9225 | 4.9225 | 4.92075 | 13012 |
| 1715877000 | 4.921 | -0.11 | -2.25 | 4.924 | 4.9349999 | 4.91675 | 68582 |
| 1715790600 | 5.0345 | 0.01 | 0.23 | 5.018 | 5.0679999 | 5.018 | 237232 |
| 1715704200 | 5.023 | -0.01 | -0.18 | 5.03 | 5.031 | 5.0225 | 73862 |
| 1715617800 | 5.032 | 0 | 0.09 | 5.029 | 5.032 | 5.026 | 8365 |
| 1715358600 | 5.0275 | -0 | -0.05 | 5.0275 | 5.0275 | 5.0275 | 41138 |
| 1715272200 | 5.03 | 0 | 0.05 | 5.03 | 5.03 | 5.03 | 4107 |
| 1715185800 | 5.0275 | 0 | 0.01 | 5.03 | 5.03 | 5.0265 | 23578 |
| 1715099400 | 5.027 | 0 | 0.00 | 5.04 | 5.04 | 5.0225 | 8898 |
| 1714753800 | 5.027 | 0 | 0.10 | 5.023 | 5.0685 | 5.008 | 31275 |
| 1714667400 | 5.022 | 0.02 | 0.34 | 5.0199999 | 5.022 | 5.0105 | 1091 |
| 1714581000 | 5.005 | -0 | -0.03 | 5.014 | 5.014 | 5.002 | 3597 |
| 1714494600 | 5.0065 | 0 | 0.01 | 5.015 | 5.015 | 5.002 | 870 |
| 1714408200 | 5.006 | -0 | -0.01 | 5.011 | 5.0115 | 5.00425 | 13118 |
| 1714149000 | 5.0065 | 0 | 0.01 | 5.0065 | 5.0065 | 5.0065 | 0 |
| 1714062600 | 5.006 | -0 | -0.03 | 4.9965 | 5.029 | 4.9965 | 23734 |
| 1713976200 | 5.0075 | 0 | 0.03 | 5.0039999 | 5.009 | 5.0039999 | 5082 |
| 1713889800 | 5.006 | 0 | 0.06 | 5.016 | 5.016 | 4.99975 | 8974 |
| 1713803400 | 5.003 | 0 | 0.02 | 5.005 | 5.005 | 5 | 21586 |
| 1713544200 | 5.00175 | -0 | -0.02 | 5.005 | 5.005 | 4.99975 | 2819 |
| 1713457800 | 5.003 | 0 | 0.08 | 5.005 | 5.00625 | 4.9985 | 11792 |
| 1713371400 | 4.999 | 0 | 0.10 | 5.008 | 5.008 | 4.99425 | 16239 |
| 1713285000 | 4.994 | -0.01 | -0.10 | 4.998 | 5.0025 | 4.994 | 1911 |
| 1713198600 | 4.999 | -0 | -0.06 | 4.9915 | 5.00925 | 4.9915 | 36248 |
| 1712939400 | 5.002 | 0 | 0.00 | 5.013 | 5.013 | 4.995 | 13750 |
| 1712853000 | 5.002 | -0 | -0.06 | 5 | 5.0035 | 4.99 | 29842 |
| 1712766600 | 5.005 | -0.01 | -0.10 | 5.003 | 5.005 | 4.99775 | 1404 |
| 1712680200 | 5.01 | -0 | -0.04 | 5.019 | 5.019 | 5.0039999 | 20869 |
| 1712593800 | 5.0119999 | 0 | 0.01 | 5.009 | 5.0119999 | 5.003 | 5557 |
| 1712334600 | 5.0115 | -0 | -0.02 | 5.011 | 5.03125 | 4.99175 | 16960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
