Dark

CYGB
ISH CNYB E GBH D
stock LSE

Inactive

Aug 2, 2024

5.53GBP0.000%(0.00)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.5100	5.5100	5.5100	5.5300	0.000%	28	0.000%
2024-08-01	5.5300	5.5300	5.5300	5.5300	+0.363%	44	0.000%
2024-07-30	5.5100	5.5100	5.5100	5.5100	-0.181%	226	+0.363%
2024-07-29	5.5200	5.5200	5.5200	5.5200	+0.181%	465	+0.181%
2024-07-26	5.4900	5.4900	5.4900	5.5100	+0.182%	1,091	+0.363%
2024-07-24	5.5200	5.5200	5.5200	5.5000	0.000%	3,098	+0.545%
2024-07-23	5.5000	5.5200	5.5000	5.5000	+0.182%	3,025	+0.545%
2024-07-22	5.5000	5.5000	5.4800	5.4900	+0.182%	954	+0.729%
2024-07-19	5.4800	5.4800	5.4800	5.4800	+0.183%	1	+0.912%
2024-07-17	5.4900	5.4900	5.4900	5.4700	0.000%	106	+1.097%
2024-07-16	5.4900	5.4900	5.4900	5.4700	+0.183%	4	+1.097%
2024-07-05	5.4700	5.4700	5.4700	5.4600	0.000%	74	+1.282%
2024-07-04	5.4600	5.4600	5.4600	5.4600	0.000%	78	+1.282%
2024-07-03	5.4300	5.4600	5.4300	5.4600	+0.183%	849	+1.282%
2024-07-01	5.4600	5.4600	5.4400	5.4500	-0.183%	113,505	+1.468%
2024-06-28	5.4600	5.4600	5.4600	5.4600	+0.368%	11,511	+1.282%
2024-06-21	5.4300	5.4300	5.4300	5.4400	0.000%	1,096	+1.654%
2024-06-20	5.4100	5.4100	5.4100	5.4400	0.000%	2,907	+1.654%
2024-06-18	5.4600	5.4600	5.4200	5.4400	+0.184%	1,248	+1.654%
2024-06-17	5.4600	5.4600	5.4600	5.4300	0.000%	5	+1.842%
2024-06-14	5.4300	5.4300	5.4300	5.4300	0.000%	12	+1.842%
2024-06-13	5.3900	5.4300	5.3900	5.4300	-0.731%	1,874	+1.842%
2024-06-12	5.4900	5.4900	5.4700	5.4700	0.000%	1,097	+1.097%
2024-06-11	5.5000	5.5000	5.4900	5.4700	0.000%	1,420	+1.097%
2024-06-10	5.4600	5.4600	5.4600	5.4700	0.000%	96	+1.097%
2024-06-06	5.4900	5.4900	5.4900	5.4700	+0.183%	71	+1.097%
2024-06-04	5.4700	5.4700	5.4700	5.4600	0.000%	7	+1.282%
2024-06-03	5.4700	5.4700	5.4700	5.4600	0.000%	153	+1.282%
2024-05-31	5.4700	5.4700	5.4700	5.4600	0.000%	42	+1.282%
2024-05-30	5.4700	5.4700	5.4600	5.4600	+0.183%	698	+1.282%
2024-05-28	5.4900	5.4900	5.4600	5.4500	0.000%	2,699	+1.468%
2024-05-24	5.4600	5.4600	5.4600	5.4500	0.000%	4	+1.468%
2024-05-23	5.4300	5.4300	5.4300	5.4500	+0.184%	47	+1.468%
2024-05-21	5.4500	5.4500	5.4500	5.4400	0.000%	87	+1.654%
2024-05-20	5.4200	5.4500	5.4200	5.4400	0.000%	67	+1.654%
2024-05-17	5.4500	5.4500	5.4500	5.4400	-0.183%	426	+1.654%
2024-05-15	5.4300	5.4500	5.4300	5.4500	+0.184%	93	+1.468%
2024-05-14	5.4500	5.4500	5.4500	5.4400	+0.184%	330	+1.654%
2024-05-13	5.4500	5.4500	5.4200	5.4300	0.000%	819	+1.842%
2024-05-10	5.4300	5.4400	5.4300	5.4300	0.000%	1,626	+1.842%
2024-05-08	5.4400	5.4400	5.4300	5.4300	+0.185%	140	+1.842%
2024-05-07	5.4300	5.4300	5.4100	5.4200	0.000%	4,061	+2.030%
2024-05-02	5.4100	5.4200	5.4100	5.4200	0.000%	125	+2.030%
2024-05-01	5.4100	5.4100	5.4100	5.4200	+0.370%	181	+2.030%
2024-04-29	5.4200	5.4200	5.4200	5.4000	-0.369%	147	+2.407%
2024-04-26	5.4200	5.4200	5.4200	5.4200	-0.368%	404	+2.030%
2024-04-23	5.4500	5.4500	5.4500	5.4400	+0.184%	1,330	+1.654%
2024-04-22	5.4200	5.4500	5.4200	5.4300	0.000%	18,048	+1.842%
2024-04-19	5.4100	5.4300	5.4100	5.4300	+0.388%	3,086	+1.842%
2024-04-15	5.4030	5.4240	5.3980	5.4090	-0.055%	290	+2.237%
2024-04-12	5.3950	5.4180	5.3950	5.4120	+0.194%	516	+2.180%
2024-04-11	5.4040	5.4130	5.3960	5.4015	-0.083%	4,441	+2.379%
2024-04-10	5.4140	5.4140	5.4060	5.4060	+0.120%	6,317	+2.294%
2024-04-09	5.4050	5.4050	5.4050	5.3995	-0.065%	1,529	+2.417%
2024-04-08	5.4020	5.4030	5.4020	5.4030	+0.074%	44	+2.351%
2024-04-05	5.4000	5.4000	5.3980	5.3990	+0.121%	385	+2.426%
2024-04-04	5.3960	5.4060	5.3960	5.3925	-0.009%	1,750	+2.550%
2024-04-03	5.3760	5.3980	5.3760	5.3930	+0.288%	733,473	+2.540%
2024-04-02	5.3850	5.3850	5.3720	5.3775	-0.158%	61	+2.836%
2024-03-28	5.3860	5.3860	5.3860	5.3860	+0.335%	20	+2.674%
2024-03-27	5.3690	5.3690	5.3680	5.3680	+0.103%	15	+3.018%
2024-03-26	5.3700	5.3700	5.3700	5.3625	-0.093%	21,215	+3.124%
2024-03-25	5.3820	5.3820	5.3820	5.3675	+0.009%	424	+3.027%
2024-03-22	5.3670	5.3670	5.3670	5.3670	-0.112%	1,365	+3.037%
2024-03-21	5.3870	5.3870	5.3870	5.3730	-0.037%	16	+2.922%
2024-03-19	5.3750	5.3750	5.3750	5.3750	+0.205%	448	+2.884%
2024-03-18	5.3510	5.3700	5.3510	5.3640	+0.131%	65	+3.095%
2024-03-15	5.3450	5.3450	5.3450	5.3570	+0.103%	6	+3.229%
2024-03-14	5.3490	5.3490	5.3490	5.3515	-0.028%	204	+3.336%
2024-03-13	5.3580	5.3580	5.3580	5.3530	-0.279%	50	+3.307%
2024-03-12	5.3710	5.3710	5.3680	5.3680	-0.037%	361	+3.018%
2024-03-11	5.3590	5.3590	5.3590	5.3700	-0.149%	66	+2.980%
2024-03-08	5.3630	5.3810	5.3630	5.3780	+0.298%	239,494	+2.826%
2024-03-05	5.3580	5.3670	5.3530	5.3620	+0.262%	118,219	+3.133%
2024-03-04	5.3700	5.3700	5.3480	5.3480	+0.019%	2,737	+3.403%
2024-03-01	5.3480	5.3590	5.3470	5.3470	-0.261%	68	+3.422%
2024-02-29	5.3490	5.3490	5.3490	5.3610	+0.149%	728	+3.152%
2024-02-28	5.3580	5.3580	5.3560	5.3530	+0.309%	1,364	+3.307%
2024-02-26	5.3260	5.3260	5.3260	5.3365	-0.009%	397	+3.626%
2024-02-23	5.3490	5.3490	5.3370	5.3370	+0.094%	1,110	+3.616%
2024-02-22	5.3150	5.3320	5.3150	5.3320	+0.178%	190	+3.713%
2024-02-20	5.3120	5.3270	5.3120	5.3225	+0.217%	129	+3.899%
2024-02-16	5.3130	5.3170	5.3110	5.3110	-0.056%	490	+4.124%
2024-02-15	5.3130	5.3140	5.3000	5.3140	+0.321%	9,373	+4.065%
2024-02-14	5.2940	5.3090	5.2940	5.2970	-0.113%	180	+4.399%
2024-02-12	5.3090	5.3090	5.3090	5.3030	+0.132%	222	+4.281%
2024-02-09	5.3000	5.3180	5.2960	5.2960	-0.339%	529	+4.418%
2024-02-08	5.3130	5.3140	5.3130	5.3140	+0.075%	73	+4.065%
2024-02-07	5.3220	5.3220	5.2980	5.3100	+0.075%	1,815	+4.143%
2024-02-05	5.3020	5.3180	5.3020	5.3060	+0.075%	134	+4.222%
2024-02-02	5.3020	5.3100	5.3010	5.3020	+0.019%	50,014	+4.300%
2024-02-01	5.3070	5.3070	5.3010	5.3010	+0.113%	5,164	+4.320%
2024-01-31	5.2920	5.2950	5.2920	5.2950	+0.265%	95	+4.438%
2024-01-29	5.2840	5.2840	5.2840	5.2810	+0.047%	3,218	+4.715%
2024-01-26	5.2830	5.2830	5.2830	5.2785	+0.028%	3,787	+4.765%
2024-01-25	5.2720	5.2810	5.2720	5.2770	+0.209%	9,239	+4.794%
2024-01-24	5.2680	5.2680	5.2660	5.2660	+0.038%	1,191	+5.013%
2024-01-22	5.2730	5.2730	5.2640	5.2640	-0.057%	11,392	+5.053%
2024-01-19	5.2660	5.2670	5.2660	5.2670	+0.305%	8,724	+4.993%
2024-01-18	5.2600	5.2610	5.2510	5.2510	-0.114%	10,089	+5.313%
2024-01-17	5.2490	5.2570	5.2490	5.2570	+0.305%	11,212	+5.193%
2024-01-16	5.2550	5.2550	5.2370	5.2410	-0.266%	17,668	+5.514%
2024-01-15	5.2540	5.2550	5.2480	5.2550	+0.172%	2,730	+5.233%
2024-01-12	5.2650	5.2650	5.2460	5.2460	-0.019%	10,484	+5.414%
2024-01-11	5.2440	5.2500	5.2440	5.2470	+0.019%	15,019	+5.394%
2024-01-10	5.2480	5.2480	5.2460	5.2460	-0.038%	11,172	+5.414%
2024-01-09	5.2490	5.2490	5.2480	5.2480	+0.010%	17,025	+5.373%
2024-01-08	5.2520	5.2540	5.2400	5.2475	+0.048%	8,365	+5.384%
2024-01-05	5.2490	5.2490	5.2490	5.2450	+0.220%	7	+5.434%
2024-01-03	5.2290	5.2290	5.2290	5.2335	-0.038%	8	+5.665%
2024-01-02	5.2460	5.2460	5.2410	5.2355	+0.105%	38	+5.625%
2023-12-27	5.2600	5.2600	5.2110	5.2300	+0.538%	310,105	+5.736%
2023-12-21	5.2020	5.2020	5.2020	5.2020	-0.010%	1,992	+6.305%
2023-12-19	5.2070	5.2070	5.2070	5.2025	0.000%	1,004	+6.295%
2023-12-18	5.2050	5.2090	5.2050	5.2025	+0.077%	724	+6.295%
2023-12-15	5.2030	5.2030	5.2030	5.1985	+0.067%	309	+6.377%
2023-12-14	5.2000	5.2000	5.2000	5.1950	-1.010%	286	+6.449%
2023-12-12	5.2450	5.2450	5.2450	5.2480	+0.029%	5	+5.373%
2023-12-11	5.2510	5.2510	5.2510	5.2465	+0.086%	310	+5.404%
2023-12-08	5.2390	5.2390	5.2380	5.2420	+0.076%	1,542	+5.494%
2023-12-07	5.2390	5.2420	5.2350	5.2380	+0.038%	13,398	+5.575%
2023-12-06	5.2410	5.2410	5.2410	5.2360	+0.010%	176	+5.615%
2023-12-05	5.2420	5.2440	5.2400	5.2355	0.000%	1,699	+5.625%
2023-12-04	5.2310	5.2400	5.2310	5.2355	-0.038%	1,472	+5.625%
2023-12-01	5.2460	5.2460	5.2330	5.2375	-0.029%	8,063	+5.585%
2023-11-30	5.2710	5.2710	5.2390	5.2390	+0.172%	5,301	+5.554%
2023-11-29	5.2340	5.2340	5.2260	5.2300	+0.038%	571	+5.736%
2023-11-28	5.2310	5.2310	5.2310	5.2280	+0.057%	97	+5.777%
2023-11-27	5.2220	5.2300	5.2220	5.2250	-0.038%	2,067	+5.837%
2023-11-24	5.2230	5.2230	5.2230	5.2270	-0.143%	89	+5.797%
2023-11-20	5.2380	5.2380	5.2380	5.2345	+0.019%	6	+5.645%
2023-11-17	5.2390	5.2390	5.2390	5.2335	+0.134%	16	+5.665%
2023-11-15	5.1920	5.1920	5.1920	5.2265	0.000%	509	+5.807%
2023-11-13	5.2290	5.2290	5.2220	5.2265	+0.144%	135	+5.807%
2023-11-09	5.2270	5.2270	5.2160	5.2190	-0.010%	60	+5.959%
2023-11-07	5.2220	5.2220	5.2220	5.2195	+0.105%	31	+5.949%
2023-11-06	5.2240	5.2240	5.2140	5.2140	+0.019%	287	+6.061%
2023-11-03	5.2230	5.2230	5.2130	5.2130	+0.048%	727	+6.081%
2023-11-01	5.2210	5.2210	5.2150	5.2105	+0.115%	13	+6.132%
2023-10-30	5.2100	5.2100	5.2100	5.2045	+0.067%	49,351	+6.254%
2023-10-26	5.2060	5.2060	5.2060	5.2010	+0.038%	5,135	+6.326%
2023-10-25	5.1930	5.1990	5.1930	5.1990	+0.087%	500	+6.367%
2023-10-24	5.1920	5.1930	5.1920	5.1945	+0.058%	65,088	+6.459%
2023-10-20	5.1840	5.1870	5.1840	5.1915	+0.029%	13	+6.520%
2023-10-19	5.1900	5.1900	5.1900	5.1900	-0.135%	30,255	+6.551%
2023-10-16	5.1990	5.1990	5.1990	5.1970	+0.193%	4	+6.408%
2023-10-12	5.1890	5.1890	5.1890	5.1870	-0.260%	193,113	+6.613%
2023-10-09	5.1890	5.1980	5.1890	5.2005	+0.260%	11,487	+6.336%
2023-10-06	5.1920	5.1980	5.1820	5.1870	-0.029%	3,897	+6.613%
2023-10-02	5.1950	5.1950	5.1950	5.1885	+0.068%	13	+6.582%
2023-09-28	5.1850	5.1850	5.1790	5.1850	+0.203%	6,511	+6.654%
2023-09-27	5.1760	5.1760	5.1760	5.1745	-0.048%	4,425	+6.870%
2023-09-26	5.1830	5.1830	5.1610	5.1770	-0.019%	1,574	+6.819%
2023-09-25	5.1890	5.1890	5.1800	5.1780	-0.145%	1,203	+6.798%
2023-09-22	5.1830	5.1830	5.1830	5.1855	+0.039%	6,157	+6.644%
2023-09-21	5.1890	5.1890	5.1880	5.1835	+0.010%	28	+6.685%
2023-09-20	5.1670	5.1910	5.1670	5.1830	+0.058%	146	+6.695%
2023-09-07	5.1880	5.1880	5.1880	5.1800	-0.077%	37	+6.757%
2023-09-06	5.1890	5.1890	5.1890	5.1840	-0.077%	402	+6.674%
2023-09-05	5.1850	5.1920	5.1850	5.1880	-0.029%	801	+6.592%
2023-09-04	5.1880	5.1880	5.1880	5.1895	-0.240%	7,364	+6.561%
2023-08-31	5.2080	5.2080	5.2080	5.2020	+0.029%	135	+6.305%
2023-08-30	5.1970	5.1970	5.1970	5.2005	+0.125%	1,378	+6.336%
2023-08-29	5.2010	5.2010	5.1980	5.1940	-0.221%	4,318	+6.469%
2023-08-25	5.2030	5.2030	5.2030	5.2055	+0.038%	1,474	+6.234%
2023-08-23	5.2010	5.2010	5.2000	5.2035	+0.087%	22,642	+6.275%
2023-08-18	5.1950	5.2010	5.1950	5.1990	+0.135%	1,309	+6.367%
2023-08-17	5.1960	5.1970	5.1960	5.1920	+0.270%	6,491	+6.510%
2023-08-14	5.1750	5.1750	5.1750	5.1780	+0.252%	1,002	+6.798%
2023-08-04	5.1670	5.1670	5.1670	5.1650	+0.369%	644	+7.067%
2023-08-01	5.1490	5.1490	5.1460	5.1460	-0.039%	58,192	+7.462%
2023-07-25	5.1490	5.1490	5.1480	5.1480	+0.214%	4,902	+7.420%
2023-07-12	5.1380	5.1380	5.1340	5.1370	0.000%	3,655	+7.650%
2023-07-11	5.1400	5.1400	5.1400	5.1370	+0.127%	195	+7.650%
2023-07-07	5.1310	5.1310	5.1310	5.1305	+0.088%	48	+7.787%
2023-07-06	5.1310	5.1310	5.1310	5.1260	+0.068%	4,284	+7.881%
2023-07-04	5.1210	5.1220	5.1210	5.1225	+0.039%	201,993	+7.955%
2023-06-30	5.1230	5.1230	5.1160	5.1205	+0.098%	2,663	+7.997%
2023-06-29	5.0990	5.1110	5.0990	5.1155	+0.088%	2,803	+8.103%
2023-06-28	5.1140	5.1140	5.1140	5.1110	-0.068%	3,615	+8.198%
2023-06-26	5.1120	5.1120	5.1120	5.1145	+0.157%	2,939	+8.124%
2023-06-23	5.1130	5.1130	5.1130	5.1065	-0.049%	934	+8.293%
2023-06-22	5.0950	5.1130	5.0950	5.1090	+0.206%	4,973	+8.240%
2023-06-19	5.0980	5.0980	5.0980	5.0985	-1.507%	321	+8.463%
2023-06-14	5.1800	5.1800	5.1800	5.1765	+0.058%	722	+6.829%
2023-06-13	5.1740	5.1740	5.1740	5.1735	+0.145%	819	+6.891%
2023-06-12	5.1630	5.1680	5.1630	5.1660	+0.136%	9,877	+7.046%
2023-06-08	5.1550	5.1550	5.1550	5.1590	+0.107%	164	+7.191%
2023-06-07	5.1580	5.1580	5.1580	5.1535	+0.049%	260	+7.306%
2023-06-05	5.1510	5.1510	5.1440	5.1510	+0.058%	4,139	+7.358%
2023-05-31	5.1480	5.1480	5.1480	5.1480	+0.146%	245	+7.420%
2023-05-30	5.1440	5.1440	5.1430	5.1405	+0.391%	446	+7.577%
2023-05-18	5.1200	5.1200	5.1200	5.1205	-0.029%	630	+7.997%
2023-05-17	5.1290	5.1290	5.1200	5.1220	-0.039%	6,208	+7.966%
2023-05-16	5.1220	5.1220	5.1220	5.1240	-0.029%	180	+7.923%
2023-05-15	5.1290	5.1290	5.1290	5.1255	-0.029%	4,144	+7.892%
2023-05-12	5.1250	5.1250	5.1250	5.1270	+0.254%	3,627	+7.860%
2023-05-09	5.1230	5.1230	5.1160	5.1140	+0.147%	2,825	+8.135%
2023-05-04	5.1090	5.1090	5.1030	5.1065	+0.039%	752	+8.293%
2023-05-03	5.1080	5.1080	5.1020	5.1045	+0.020%	7,554	+8.336%
2023-05-02	5.0930	5.0930	5.0930	5.1035	0.000%	135	+8.357%
2023-04-28	5.1000	5.1060	5.1000	5.1035	+0.088%	13,240	+8.357%
2023-04-27	5.1040	5.1040	5.0960	5.0990	+0.118%	1,486	+8.453%
2023-04-26	5.0960	5.1010	5.0890	5.0930	+0.059%	1,551	+8.580%
2023-04-25	5.0870	5.0870	5.0870	5.0900	+0.088%	1,068	+8.644%
2023-04-21	5.0910	5.0910	5.0910	5.0855	+0.079%	500	+8.741%
2023-04-19	5.0710	5.0710	5.0710	5.0815	+0.187%	40	+8.826%
2023-04-17	5.0680	5.0680	5.0680	5.0720	-0.049%	769	+9.030%
2023-04-13	5.0720	5.0720	5.0720	5.0745	-0.010%	11,136	+8.976%
2023-04-12	5.0690	5.0690	5.0690	5.0750	+0.020%	1,993	+8.966%
2023-04-11	5.0410	5.0710	5.0410	5.0740	+0.197%	6,752	+8.987%
2023-04-03	5.0680	5.0680	5.0680	5.0640	+0.119%	228	+9.202%
2023-03-30	5.0530	5.0530	5.0530	5.0580	+0.020%	5,574	+9.332%
2023-03-29	5.0600	5.0600	5.0600	5.0570	+0.119%	218	+9.353%
2023-03-23	5.0470	5.0560	5.0470	5.0510	-0.059%	5,524	+9.483%
2023-03-21	5.0660	5.0660	5.0530	5.0540	+0.020%	5,373	+9.418%
2023-03-20	5.0600	5.0600	5.0600	5.0530	+0.010%	1,113	+9.440%
2023-03-17	5.0530	5.0620	5.0530	5.0525	+0.248%	14,754	+9.451%
2023-03-15	5.0450	5.0460	5.0430	5.0400	+0.010%	22,814	+9.722%
2023-03-13	5.0430	5.0430	5.0430	5.0395	+0.020%	165	+9.733%
2023-03-10	5.0390	5.0420	5.0390	5.0385	+0.179%	4,507	+9.755%
2023-03-06	5.0260	5.0260	5.0260	5.0295	+0.100%	307	+9.951%
2023-03-02	5.0260	5.0260	5.0260	5.0245	-0.040%	3,334	+10.061%
2023-03-01	5.0120	5.0300	5.0120	5.0265	+0.040%	154,892	+10.017%
2023-02-28	5.0280	5.0280	5.0280	5.0245	-0.040%	164	+10.061%
2023-02-27	5.0180	5.0290	5.0170	5.0265	+0.129%	6,593	+10.017%
2023-02-22	5.0240	5.0240	5.0240	5.0200	+0.050%	320	+10.159%
2023-02-21	5.0140	5.0140	5.0140	5.0175	-0.129%	14,442	+10.214%
2023-02-16	5.0210	5.0210	5.0210	5.0240	+0.050%	90	+10.072%
2023-02-15	5.0310	5.0310	5.0180	5.0215	+0.030%	46,580	+10.126%
2023-02-13	5.0160	5.0230	5.0160	5.0200	0.000%	4,140	+10.159%
2023-02-10	5.0240	5.0240	5.0240	5.0200	+0.030%	1,991	+10.159%
2023-02-08	5.0240	5.0240	5.0140	5.0185	+0.110%	1,907	+10.192%
2023-02-06	5.0040	5.0100	5.0040	5.0130	-0.010%	26,283	+10.313%
2023-02-03	5.0100	5.0100	5.0080	5.0135	0.000%	25,793	+10.302%
2023-01-31	5.0190	5.0190	5.0190	5.0135	+0.180%	85	+10.302%
2023-01-25	5.0010	5.0010	5.0010	5.0045	-0.010%	4,770	+10.501%
2023-01-24	5.0040	5.0040	5.0020	5.0050	-0.050%	2,921	+10.490%
2023-01-19	5.0130	5.0130	5.0130	5.0075	+0.010%	3,237	+10.434%
2023-01-18	5.0050	5.0050	5.0050	5.0070	+0.010%	8,398	+10.445%
2023-01-16	5.0120	5.0120	5.0120	5.0065	-0.189%	27	+10.456%
2023-01-12	5.0200	5.0270	5.0200	5.0160	+0.160%	6,047	+10.247%
2023-01-10	5.0150	5.0150	5.0150	5.0080	-0.150%	4,783	+10.423%
2023-01-09	5.0190	5.0190	5.0190	5.0155	-0.080%	564	+10.258%
2023-01-06	5.0230	5.0230	5.0230	5.0195	-0.169%	1,157	+10.170%
2023-01-05	5.0300	5.0300	5.0300	5.0280	+0.329%	204	+9.984%
2023-01-03	5.0060	5.0060	5.0060	5.0115	+0.320%	823	+10.346%
2022-12-22	5.0010	5.0010	5.0010	4.9955	-0.016%	3,265	+10.700%
2022-12-21	4.9910	5.0010	4.9910	4.9963	+0.066%	3,323	+10.682%
2022-12-20	4.9940	4.9940	4.9940	4.9930	+0.120%	2,195	+10.755%
2022-12-19	4.9965	4.9965	4.9935	4.9870	+0.141%	1,527	+10.888%
2022-12-15	4.9860	4.9875	4.9860	4.9800	-1.083%	1,038	+11.044%
2022-12-13	5.0380	5.0380	5.0360	5.0345	-0.208%	562	+9.842%
2022-12-08	5.0500	5.0500	5.0500	5.0450	+0.169%	459	+9.613%
2022-12-06	5.0430	5.0430	5.0430	5.0365	-0.178%	478	+9.798%
2022-12-05	5.0400	5.0400	5.0400	5.0455	+0.020%	3,254	+9.603%
2022-12-02	5.0430	5.0500	5.0430	5.0445	-0.050%	440	+9.624%
2022-12-01	5.0450	5.0450	5.0450	5.0470	+0.169%	289	+9.570%
2022-11-30	5.0430	5.0430	5.0430	5.0385	-0.069%	3,497	+9.755%
2022-11-29	5.0340	5.0380	5.0340	5.0420	-0.336%	3,003	+9.679%
2022-11-25	5.0660	5.0660	5.0660	5.0590	-0.128%	5,330	+9.310%
2022-11-24	5.0690	5.0700	5.0690	5.0655	+0.109%	3,706	+9.170%
2022-11-23	5.0570	5.0570	5.0560	5.0600	+0.020%	65,300	+9.289%
2022-11-22	5.0770	5.0770	5.0550	5.0590	+0.258%	6,789	+9.310%
2022-11-18	5.0510	5.0510	5.0330	5.0460	+0.010%	50,365	+9.592%
2022-11-17	5.0650	5.0650	5.0400	5.0455	+0.179%	11,023	+9.603%
2022-11-16	5.0400	5.0400	5.0400	5.0365	-0.178%	2,410	+9.798%
2022-11-14	5.0630	5.0630	5.0390	5.0455	-0.581%	21,550	+9.603%
2022-11-11	5.0760	5.0760	5.0680	5.0750	-0.265%	10,191	+8.966%
2022-11-09	5.0940	5.0940	5.0830	5.0885	-0.020%	8,150	+8.676%
2022-11-04	5.0950	5.0950	5.0950	5.0895	-0.069%	382	+8.655%
2022-11-01	5.0860	5.0970	5.0860	5.0930	+0.010%	3,475	+8.580%
2022-10-31	5.0870	5.0870	5.0870	5.0925	+0.039%	420	+8.591%
2022-10-28	5.0930	5.0940	5.0930	5.0905	+0.079%	39,085	+8.634%
2022-10-27	5.0830	5.0830	5.0830	5.0865	+0.079%	100	+8.719%
2022-10-26	5.0780	5.0780	5.0780	5.0825	+0.108%	2,471	+8.805%
2022-10-25	5.0760	5.0850	5.0760	5.0770	-0.079%	722	+8.923%
2022-10-24	5.0760	5.0760	5.0760	5.0810	+0.039%	81	+8.837%
2022-10-21	5.0770	5.0770	5.0740	5.0790	-0.049%	1,092	+8.880%
2022-10-14	5.0740	5.0740	5.0740	5.0815	+0.306%	1,054	+8.826%
2022-10-13	5.0760	5.0760	5.0760	5.0660	-0.118%	3,138	+9.159%
2022-10-12	5.0700	5.0760	5.0670	5.0720	+0.128%	174,706	+9.030%
2022-10-11	5.0740	5.0740	5.0700	5.0655	-0.049%	1,841	+9.170%
2022-10-10	5.0760	5.0790	5.0760	5.0680	+0.128%	38,411	+9.116%
2022-10-07	5.0520	5.0710	5.0520	5.0615	0.000%	123	+9.256%
2022-10-04	5.0710	5.0710	5.0710	5.0615	+0.040%	415	+9.256%
2022-10-03	5.0520	5.0520	5.0510	5.0595	-0.109%	800	+9.299%
2022-09-30	5.0600	5.0600	5.0580	5.0650	-0.039%	667	+9.181%
2022-09-28	5.0580	5.0670	5.0580	5.0670	-0.187%	60,487	+9.138%
2022-09-22	5.0690	5.0810	5.0690	5.0765	+0.079%	10,770	+8.933%
2022-09-20	5.0670	5.0670	5.0670	5.0725	+0.039%	4,303	+9.019%
2022-09-16	5.0660	5.0660	5.0660	5.0705	-0.059%	74,281	+9.062%
2022-09-15	5.0670	5.0680	5.0670	5.0735	0.000%	9,450	+8.998%
2022-09-14	5.0880	5.0880	5.0620	5.0735	-0.030%	1,514	+8.998%
2022-09-13	5.0680	5.0680	5.0680	5.0750	-0.030%	1,745	+8.966%
2022-09-12	5.0720	5.0720	5.0690	5.0765	+0.039%	3,567	+8.933%
2022-09-09	5.0800	5.0840	5.0800	5.0745	-0.049%	9,525	+8.976%
2022-09-08	5.0690	5.0690	5.0690	5.0770	+0.039%	203	+8.923%
2022-09-07	5.0680	5.0680	5.0670	5.0750	+0.039%	4,168	+8.966%
2022-09-05	5.0650	5.0650	5.0650	5.0730	+0.059%	87,377	+9.008%
2022-09-02	5.0920	5.0920	5.0610	5.0700	+0.079%	5,978	+9.073%
2022-09-01	5.0750	5.0750	5.0750	5.0660	+0.089%	6,190	+9.159%
2022-08-31	5.0540	5.0540	5.0540	5.0615	+0.059%	6,161	+9.256%
2022-08-30	5.0540	5.0540	5.0510	5.0585	+0.059%	2,210	+9.321%
2022-08-26	5.0630	5.0630	5.0480	5.0555	+0.010%	18,196	+9.386%
2022-08-25	5.0630	5.0630	5.0470	5.0550	-0.138%	7,163	+9.397%
2022-08-23	5.0680	5.0700	5.0550	5.0620	+0.010%	7,672	+9.245%
2022-08-22	5.0550	5.0550	5.0540	5.0615	+0.049%	461	+9.256%
2022-08-19	5.0530	5.0530	5.0530	5.0590	+0.139%	6,087	+9.310%
2022-08-17	5.0430	5.0430	5.0430	5.0520	+0.020%	15,229	+9.462%
2022-08-16	5.0620	5.0620	5.0580	5.0510	-0.099%	4,310	+9.483%
2022-08-15	5.0650	5.0650	5.0650	5.0560	+0.597%	406	+9.375%
2022-08-12	5.0600	5.0600	5.0580	5.0260	-0.099%	1,277	+10.028%
2022-08-09	5.0200	5.0210	5.0200	5.0310	-0.020%	4,778	+9.919%
2022-08-08	5.0360	5.0560	5.0070	5.0320	+0.020%	19,476	+9.897%
2022-08-05	5.0330	5.0430	5.0160	5.0310	+0.259%	8,060	+9.919%
2022-08-02	5.0090	5.0090	5.0090	5.0180	-0.119%	2,117	+10.203%
2022-08-01	5.0300	5.0420	5.0300	5.0240	+0.269%	19,906	+10.072%
2022-07-28	5.0050	5.0160	5.0050	5.0105	+0.030%	4,715	+10.368%
2022-07-26	5.0030	5.0030	5.0030	5.0090	+0.054%	3,174	+10.401%
2022-07-25	4.9995	5.0130	4.9995	5.0063	0.000%	7,681	+10.461%
2022-07-22	5.0130	5.0130	4.9985	5.0063	-0.004%	970	+10.461%
2022-07-21	4.9910	5.0410	4.9910	5.0065	+0.080%	30,090	+10.456%
2022-07-20	5.0070	5.0070	5.0070	5.0025	+0.104%	8,004	+10.545%
2022-07-19	4.9920	4.9920	4.9920	4.9973	+0.060%	23,704	+10.660%
2022-07-18	5.0010	5.0130	5.0010	4.9943	+0.006%	17,665	+10.726%
2022-07-15	5.0040	5.0040	5.0040	4.9940	+0.160%	2,855	+10.733%
2022-07-13	4.9760	4.9760	4.9760	4.9860	-0.016%	712	+10.911%
2022-07-12	4.9930	4.9930	4.9795	4.9868	+0.187%	5,139	+10.893%
2022-07-08	4.9680	4.9850	4.9680	4.9775	-0.030%	3,225	+11.100%
2022-07-06	4.9855	4.9855	4.9855	4.9790	+0.014%	480	+11.066%
2022-07-05	4.9715	4.9850	4.9715	4.9783	+0.070%	9,794	+11.082%
2022-07-04	4.9515	4.9815	4.9515	4.9748	-0.050%	3,797	+11.160%
2022-07-01	4.9755	4.9755	4.9755	4.9773	-0.080%	2,785	+11.104%
2022-06-30	4.9710	4.9885	4.9710	4.9813	+0.026%	22,303	+11.015%
2022-06-29	4.9725	4.9725	4.9580	4.9800	+0.070%	13,615	+11.044%
2022-06-28	4.9700	4.9700	4.9700	4.9765	+0.050%	2,095	+11.122%
2022-06-27	4.9825	4.9825	4.9665	4.9740	-0.177%	917	+11.178%
2022-06-24	4.9770	4.9770	4.9770	4.9828	-0.034%	11,147	+10.982%
2022-06-23	4.9880	4.9880	4.9880	4.9845	-0.040%	4,013	+10.944%
2022-06-22	4.9955	4.9955	4.9790	4.9865	+0.004%	6,947	+10.899%
2022-06-21	4.9775	4.9945	4.9775	4.9863	-0.110%	39,368	+10.904%
2022-06-20	4.9940	4.9940	4.9940	4.9918	+0.060%	3,084	+10.782%
2022-06-17	4.9775	4.9800	4.9775	4.9888	+0.030%	6,461	+10.848%
2022-06-16	4.9770	4.9770	4.9770	4.9873	-1.330%	1,400	+10.882%
2022-06-15	5.0480	5.0480	5.0360	5.0545	-0.069%	11,970	+9.407%
2022-06-14	5.0670	5.0670	5.0670	5.0580	-0.030%	11,150	+9.332%
2022-06-13	5.0430	5.0690	5.0430	5.0595	+0.030%	113,367	+9.299%
2022-06-08	5.0490	5.0650	5.0490	5.0580	+0.049%	31,325	+9.332%
2022-06-07	5.0630	5.0630	5.0630	5.0555	+0.020%	6,958	+9.386%
2022-06-06	5.0620	5.0620	5.0620	5.0545	-0.148%	14,072	+9.407%
2022-06-01	5.0540	5.0540	5.0540	5.0620	-0.030%	89,290	+9.245%
2022-05-31	5.0560	5.0720	5.0560	5.0635	-0.246%	60,424	+9.213%
2022-05-27	5.0820	5.0820	5.0700	5.0760	+0.020%	8,574	+8.944%
2022-05-26	5.0680	5.0680	5.0680	5.0750	+0.197%	2,709	+8.966%
2022-05-25	5.0690	5.0690	5.0580	5.0650	+0.069%	9,386	+9.181%
2022-05-24	5.0680	5.0680	5.0550	5.0615	+0.040%	6,157	+9.256%
2022-05-23	5.0530	5.0530	5.0530	5.0595	+0.109%	968	+9.299%
2022-05-19	5.0610	5.0610	5.0470	5.0540	-0.020%	22,498	+9.418%
2022-05-18	5.0500	5.0500	5.0500	5.0550	+0.119%	807	+9.397%
2022-05-17	5.0540	5.0540	5.0540	5.0490	+0.050%	1,780	+9.527%
2022-05-13	5.0540	5.0540	5.0540	5.0465	-0.030%	2,033	+9.581%
2022-05-12	5.0530	5.0540	5.0530	5.0480	+0.050%	5,115	+9.548%
2022-05-11	5.0580	5.0620	5.0420	5.0455	-0.040%	2,006	+9.603%
2022-05-10	5.0570	5.0570	5.0530	5.0475	+0.079%	1,185	+9.559%
2022-05-09	5.0380	5.0380	5.0380	5.0435	+0.129%	156	+9.646%
2022-05-06	5.0290	5.0290	5.0290	5.0370	+0.020%	8,280	+9.788%
2022-05-05	5.0170	5.0310	5.0170	5.0360	-0.010%	2,268	+9.809%
2022-05-04	5.0300	5.0300	5.0300	5.0365	-0.020%	4,472	+9.798%
2022-05-03	4.9500	5.0330	4.9500	5.0375	+0.050%	1,361	+9.777%

.dark-mode .RttxHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RttxHZ{ color: #333333; background-color: white; border: 2px solid #333333; }CYGBISH CNYB E GBH Dstock LSE

CYGB
ISH CNYB E GBH D
stock LSE