4global Plc Historical Data - 4GBL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
4global Plc (4GBL)
4global Plc (4GBL) Historical

4global Plc (4GBL)

40.50

0.00

(0.00%)

Closed February 19 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-5.81395348837	43	43	40.5	571	40.5	DE
4	-4.5	-10	45	45	40.5	927	42.70815578	DE
12	-5.5	-11.9565217391	46	50	40.5	3584	47.20992966	DE
26	-8	-16.4948453608	48.5	50	40.5	5485	46.28480582	DE
52	-20	-33.0578512397	60.5	60.5	40.5	10646	49.5024446	DE
156	-54.5	-57.3684210526	95	95	40.5	12372	59.34244705	DE
260	-49.5	-55	90	96.5	40.5	13374	63.48480458	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739899800	40.5	0	0.00	40.5	40.5	40.5	10
1739813400	40.5	0	0.00	40.5	40.5	40.5	61
1739554200	40.5	0	0.00	40.5	40.5	40.5	2000
1739467800	40.5	-2.5	-5.81	43	43	40.5	782
1739381400	43	0	0.00	43	43	43	0
1739295000	43	0	0.00	43	43	43	0
1739208600	43	0	0.00	43	43	43	11375
1738949400	43	0	0.00	43	43	43	432
1738863000	43	0	0.00	43	43	43	209
1738776600	43	0	0.00	43	43	43	15
1738690200	43	0	0.00	43	43	43	13
1738603800	43	0	0.00	43	43	43	22
1738344600	43	-1	-2.27	44	44	43	2753
1738258200	44	-1	-2.22	45	45	44	12
1738171800	45	0	0.00	45	45	45	41
1738085400	45	0	0.00	45	45	45	0
1737999000	45	0	0.00	45	45	45	692
1737739800	45	0	0.00	45	45	45	63
1737653400	45	0	0.00	44.5	45	44.5	33
1737567000	45	0	0.00	45	45	45	26
1737480600	45	0	0.00	45	45	45	20
1737394200	45	0	0.00	45	45	45	331
1737135000	45	0	0.00	45	45	45	2279
1737048600	45	0	0.00	45	45	45	287
1736962200	45	0	0.00	45	45	45	700
1736875800	45	0	0.00	45	45	45	1097
1736789400	45	-5	-10.00	45	45.5	45	95
1736530200	50	3.5	7.53	46.5	50	45.5	37972
1736443800	46.5	0	0.00	46.5	46.5	46.5	526
1736357400	46.5	0	0.00	46.5	46.5	46.5	10000
1736271000	46.5	0	0.00	46.5	46.5	46.5	494
1736184600	46.5	0	0.00	46.5	46.5	46.5	1052
1735925400	46.5	0	0.00	46.5	46.5	46.5	14359
1735839000	46.5	0	0.00	46.5	46.5	46.5	644
1735666200	46.5	0	0.00	46.5	46.5	46.5	9
1735579800	46.5	0	0.00	46.5	46.5	46.5	5
1735320600	46.5	0	0.00	46.5	46.5	46.5	9
1735061400	46.5	0	0.00	46.5	46.5	46.5	0
1734975000	46.5	0	0.00	46.5	46.5	46.5	5561
1734715800	46.5	0	0.00	46.5	46.5	46.5	0
1734629400	46.5	0	0.00	46.5	46.5	46.5	14
1734543000	46.5	0	0.00	46.5	46.5	46.5	4011
1734456600	46.5	0	0.00	46.5	46.5	46.5	0
1734370200	46.5	0	0.00	46.5	46.5	46.5	684
1734111000	46.5	-0.5	-1.06	46.5	46.5	46.5	3893
1734024600	47	-1.5	-3.09	48	48	47	56000
1733938200	48.5	0	0.00	48.5	48.5	48.5	30021
1733851800	48.5	0	0.00	48.5	48.5	48.5	20
1733765400	48.5	0	0.00	48.5	48.5	48.5	728
1733506200	48.5	2.5	5.43	46.5	48.5	46.5	3031
1733419800	46	-0.5	-1.08	46.5	46.5	46	89
1733333400	46.5	0.5	1.09	46	46.5	46	6
1733247000	46	0	0.00	46	46	46	0
1733160600	46	0	0.00	46	46	46	10
1732901400	46	0	0.00	46	46	46	299
1732815000	46	0	0.00	46	46	46	10473
1732728600	46	0	0.00	46	46	46	1039
1732642200	46	0.5	1.10	45.5	46	45.5	1022
1732555800	45.5	0	0.00	45.5	45.5	45.5	104
1732296600	45.5	0	0.00	45.5	45.5	45.5	6
1732210200	45.5	0	0.00	45.5	45.5	45.5	1578
1732123800	45.5	0	0.00	45.5	45.5	45.5	162
1732037400	45.5	0	0.00	45.5	45.5	45.5	13

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions