Vanesggagd (V3AM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.593 | 0.03 | 0.66 | 4.59 | 4.5965 | 4.57275 | 25638 |
| 1721665800 | 4.56275 | 0.02 | 0.52 | 4.548 | 4.58025 | 4.548 | 63781 |
| 1721406600 | 4.53925 | -0.02 | -0.43 | 4.561 | 4.5675 | 4.53725 | 12706 |
| 1721320200 | 4.559 | -0.03 | -0.65 | 4.595 | 4.67175 | 4.557 | 23603 |
| 1721233800 | 4.589 | -0.06 | -1.20 | 4.641 | 4.641 | 4.58075 | 38530 |
| 1721147400 | 4.64475 | 0.01 | 0.14 | 4.625 | 4.6505 | 4.615 | 6740 |
| 1721061000 | 4.63825 | 0.01 | 0.16 | 4.6075 | 4.643 | 4.6075 | 48322 |
| 1720801800 | 4.63075 | 0.01 | 0.28 | 4.6275 | 4.633 | 4.621 | 7517 |
| 1720715400 | 4.61775 | -0.01 | -0.23 | 4.6405 | 4.723 | 4.5679999 | 321447 |
| 1720629000 | 4.62825 | 0.01 | 0.12 | 4.6295 | 4.64025 | 4.62425 | 24623 |
| 1720542600 | 4.62275 | 0.01 | 0.25 | 4.622 | 4.623 | 4.622 | 11897 |
| 1720456200 | 4.611 | 0.01 | 0.20 | 4.617 | 4.617 | 4.60225 | 67308 |
| 1720197000 | 4.602 | -0.01 | -0.12 | 4.61 | 4.65225 | 4.5205 | 44537 |
| 1720110600 | 4.6075 | 0.01 | 0.26 | 4.625 | 4.625 | 4.60675 | 92143 |
| 1720024200 | 4.59575 | 0.02 | 0.43 | 4.599 | 4.6085 | 4.58475 | 33072 |
| 1719937800 | 4.5759999 | -0.01 | -0.11 | 4.5725 | 4.583 | 4.558 | 23139 |
| 1719851400 | 4.58125 | -0.02 | -0.53 | 4.594 | 4.594 | 4.5615 | 94747 |
| 1719592200 | 4.6057499 | 0.02 | 0.49 | 4.6245 | 4.62525 | 4.60025 | 59138 |
| 1719505800 | 4.5832499 | 0.01 | 0.17 | 4.585 | 4.594 | 4.57675 | 69667 |
| 1719419400 | 4.5755 | 0.01 | 0.20 | 4.5925 | 4.5925 | 4.5592499 | 94343 |
| 1719333000 | 4.56625 | -0.01 | -0.22 | 4.557 | 4.5675 | 4.55225 | 30313 |
| 1719246600 | 4.5765 | -0 | -0.03 | 4.5635 | 4.5824999 | 4.5635 | 53098 |
| 1718987400 | 4.57775 | -0.01 | -0.17 | 4.586 | 4.58825 | 4.56225 | 9210 |
| 1718901000 | 4.58575 | 0.02 | 0.34 | 4.5865 | 4.595 | 4.578 | 7730 |
| 1718814600 | 4.57 | -0 | -0.04 | 4.5775 | 4.58075 | 4.56425 | 88146 |
| 1718728200 | 4.572 | 0.03 | 0.70 | 4.5685 | 4.5795 | 4.557 | 112595 |
| 1718641800 | 4.54 | 0.01 | 0.24 | 4.5365 | 4.54075 | 4.5365 | 41928 |
| 1718382600 | 4.529 | 0.02 | 0.42 | 4.5175 | 4.53575 | 4.502 | 21241 |
| 1718296200 | 4.51025 | -0.03 | -0.60 | 4.5095 | 4.52925 | 4.50075 | 32254 |
| 1718209800 | 4.5375 | 0.04 | 0.91 | 4.5375 | 4.5375 | 4.5375 | 40537 |
| 1718123400 | 4.4967499 | -0.01 | -0.16 | 4.502 | 4.502 | 4.48025 | 23121 |
| 1718037000 | 4.50375 | -0.01 | -0.33 | 4.5025 | 4.5054999 | 4.48925 | 34072 |
| 1717777800 | 4.5185 | 0.01 | 0.27 | 4.517 | 4.60325 | 4.49025 | 29455 |
| 1717691400 | 4.50625 | 0.02 | 0.35 | 4.5119999 | 4.513 | 4.505 | 31789 |
| 1717605000 | 4.4905 | 0.06 | 1.31 | 4.46 | 4.521 | 4.4565 | 43601 |
| 1717518600 | 4.4325 | -0.01 | -0.23 | 4.4345 | 4.4515 | 4.43175 | 33655 |
| 1717432200 | 4.44275 | 0.05 | 1.06 | 4.4835 | 4.4845 | 4.43675 | 93167 |
| 1717173000 | 4.396 | -0.04 | -0.95 | 4.4325 | 4.4525 | 4.396 | 51190 |
| 1717086600 | 4.438 | -0.01 | -0.30 | 4.4414999 | 4.4414999 | 4.43275 | 16719 |
| 1717000200 | 4.4515 | -0.02 | -0.50 | 4.456 | 4.45775 | 4.437 | 29724 |
| 1716913800 | 4.474 | -0.01 | -0.20 | 4.4875 | 4.4875 | 4.46425 | 44507 |
| 1716568200 | 4.483 | -0.01 | -0.32 | 4.473 | 4.485 | 4.466 | 15011 |
| 1716481800 | 4.4974999 | -0 | -0.07 | 4.521 | 4.52525 | 4.47975 | 24760 |
| 1716395400 | 4.50075 | -0.01 | -0.14 | 4.5085 | 4.5085 | 4.49075 | 59026 |
| 1716309000 | 4.50725 | -0.02 | -0.33 | 4.50725 | 4.50725 | 4.50725 | 6763 |
| 1716222600 | 4.52225 | 0.02 | 0.36 | 4.5285 | 4.5285 | 4.51 | 24534 |
| 1715963400 | 4.506 | -0.02 | -0.51 | 4.523 | 4.52425 | 4.506 | 55207 |
| 1715877000 | 4.52925 | 0.03 | 0.56 | 4.5125 | 4.53725 | 4.5125 | 46126 |
| 1715790600 | 4.5039999 | 0.01 | 0.29 | 4.509 | 4.526 | 4.48175 | 86752 |
| 1715704200 | 4.491 | 0 | 0.06 | 4.4995 | 4.4995 | 4.47725 | 32067 |
| 1715617800 | 4.4885 | -0.01 | -0.11 | 4.4925 | 4.50275 | 4.4855 | 54252 |
| 1715358600 | 4.4935 | 0.01 | 0.21 | 4.509 | 4.51125 | 4.49025 | 41385 |
| 1715272200 | 4.484 | 0.01 | 0.26 | 4.484 | 4.484 | 4.484 | 38916 |
| 1715185800 | 4.4725 | -0 | -0.03 | 4.4765 | 4.4822499 | 4.46125 | 46285 |
| 1715099400 | 4.474 | 0.06 | 1.46 | 4.475 | 4.475 | 4.46025 | 56663 |
| 1714753800 | 4.4095 | 0.05 | 1.06 | 4.3795 | 4.4265 | 4.374 | 48517 |
| 1714667400 | 4.36325 | 0.04 | 0.81 | 4.361 | 4.3755 | 4.34625 | 5418 |
| 1714581000 | 4.328 | -0.04 | -0.84 | 4.3395 | 4.34425 | 4.31975 | 48050 |
| 1714494600 | 4.36475 | -0.02 | -0.46 | 4.3995 | 4.3995 | 4.3637499 | 62672 |
| 1714408200 | 4.385 | -0.01 | -0.24 | 4.397 | 4.4005 | 4.38225 | 38125 |
| 1714149000 | 4.3957499 | 0.08 | 1.80 | 4.368 | 4.4035 | 4.361 | 40513 |
| 1714062600 | 4.3179999 | -0.06 | -1.35 | 4.341 | 4.341 | 4.3035 | 32838 |
| 1713976200 | 4.37725 | -0 | -0.09 | 4.398 | 4.39875 | 4.3724999 | 16021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
