Vertical Aerospace Ltd (EVTL)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5 | -28.901734104 | 5.19 | 5.2799 | 3.5501 | 55511 | 4.29118207 | CS |
4 | -2.45 | -39.9022801303 | 6.14 | 7.3116 | 3.5501 | 42361 | 5.58804014 | CS |
12 | -4.71 | -56.0714285714 | 8.4 | 10.4 | 3.5501 | 187554 | 7.72828641 | CS |
26 | -3.812 | -50.8131165023 | 7.502 | 10.7 | 3.5501 | 206117 | 8.00816061 | CS |
52 | -5.91 | -61.5625 | 9.6 | 12.788 | 3.5501 | 322003 | 7.72891454 | CS |
156 | -98.51 | -96.3894324853 | 102.2 | 184.4 | 3.5501 | 606165 | 45.37288045 | CS |
260 | -98.51 | -96.3894324853 | 102.2 | 184.4 | 3.5501 | 606165 | 45.37288045 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730936400 | 3.69 | -0.69 | -15.75 | 4.5199999 | 4.5199999 | 3.5501 | 102724 |
1730850000 | 4.38 | -0.11 | -2.45 | 4.54 | 4.73 | 4.26 | 43381 |
1730763600 | 4.49 | -0.5 | -10.02 | 4.96 | 4.99 | 4.45 | 70375 |
1730500800 | 4.99 | -0.03 | -0.60 | 5.08 | 5.08 | 4.9008 | 20076 |
1730414400 | 5.0199999 | -0.17 | -3.28 | 5.19 | 5.2798999 | 4.94 | 41000 |
1730328000 | 5.19 | -0.41 | -7.32 | 5.47 | 5.57 | 5.13 | 43511 |
1730241600 | 5.6 | -0.14 | -2.44 | 5.76 | 5.83 | 5.3616 | 47118 |
1730155200 | 5.74 | 0.05 | 0.91 | 5.76 | 5.99 | 5.67 | 26252 |
1729896000 | 5.688 | -0.36 | -5.98 | 6.18 | 6.18 | 5.57 | 44726 |
1729809600 | 6.05 | 0.02 | 0.33 | 6.3 | 6.61 | 5.828 | 46759 |
1729723200 | 6.03 | -0.71 | -10.53 | 6.82 | 6.9 | 5.91 | 63461 |
1729636800 | 6.74 | 0.05 | 0.75 | 6.68 | 7.23 | 6.13 | 105026 |
1729550400 | 6.69 | -0.42 | -5.91 | 7.09 | 7.09 | 6.61 | 28604 |
1729291200 | 7.11 | 0.68 | 10.58 | 6.6 | 7.3116 | 6.49 | 68098 |
1729204800 | 6.43 | 0.06 | 0.94 | 6.53 | 6.53 | 6.37 | 27015 |
1729118400 | 6.37 | 0.31 | 5.12 | 6.18 | 6.4179 | 6.081 | 14477 |
1729032000 | 6.0599999 | -0.16 | -2.57 | 6.15 | 6.226 | 6.03 | 10981 |
1728945600 | 6.22 | 0.15 | 2.47 | 6.09 | 6.3599 | 6.08 | 14474 |
1728686400 | 6.0701 | 0 | 0.00 | 6.0599999 | 6.1717 | 6.0599999 | 11297 |
1728600000 | 6.07 | -0.21 | -3.34 | 6.14 | 6.4599 | 6.0199999 | 17861 |
1728513600 | 6.28 | 0.25 | 4.15 | 6.04 | 6.37 | 6.04 | 28508 |
1728427200 | 6.03 | -0.34 | -5.34 | 6.38 | 6.5032 | 6.03 | 15870 |
1728340800 | 6.37 | 0.17 | 2.74 | 6.25 | 6.61 | 6.21 | 11610 |
1728081600 | 6.2 | 0.09 | 1.47 | 6.1 | 6.2699 | 6.09 | 9249 |
1727995200 | 6.11 | -0.04 | -0.65 | 6.18 | 6.19 | 6.0199999 | 17696 |
1727908800 | 6.15 | -0.63 | -9.29 | 6.67 | 6.67 | 6.1 | 49197 |
1727822400 | 6.78 | -0.15 | -2.16 | 6.91 | 7 | 6.6003999 | 17201 |
1727736000 | 6.93 | -0.14 | -1.98 | 7.04 | 7.1199 | 6.6 | 61294 |
1727476800 | 7.07 | 0.84 | 13.48 | 6.43 | 7.21 | 6.2699999 | 87828 |
1727390400 | 6.23 | 0.48 | 8.35 | 5.72 | 6.26 | 5.6801 | 55861 |
1727304000 | 5.75 | -0.15 | -2.54 | 5.9 | 6.365 | 5.7101 | 28434 |
1727217600 | 5.9 | 0.1 | 1.72 | 5.75 | 6.66 | 5.3025 | 103616 |
1727131200 | 5.8 | -0.8 | -12.12 | 6.5 | 7.15 | 5.51 | 123163 |
1726872000 | 6.6 | -0.64 | -8.83 | 7.7 | 7.7 | 6.6 | 74776 |
1726785600 | 7.239 | -0.61 | -7.71 | 7.8 | 7.844 | 7.0175 | 93725 |
1726699200 | 7.844 | -0.21 | -2.62 | 7.837 | 8.1 | 7.6 | 44501 |
1726612800 | 8.055 | -1.05 | -11.48 | 8.112 | 8.2 | 7.6 | 61069 |
1726526400 | 9.1 | 0.26 | 2.95 | 8.82 | 9.385 | 8.55 | 42005 |
1726267200 | 8.839 | 0.96 | 12.14 | 8.1 | 8.95 | 7.723 | 44543 |
1726180800 | 7.882 | 0.48 | 6.51 | 7.7 | 10.4 | 7.6 | 196269 |
1726094400 | 7.4 | 0.1 | 1.36 | 7.465 | 7.465 | 6.802 | 14791 |
1726008000 | 7.301 | 0.1 | 1.40 | 7.2 | 7.5 | 7.001 | 26032 |
1725921600 | 7.2 | 0.05 | 0.70 | 7.1 | 7.399 | 7.1 | 14218 |
1725662400 | 7.15 | -0.4 | -5.30 | 7.46 | 7.599 | 7.034 | 20261 |
1725576000 | 7.55 | -0.25 | -3.21 | 7.9 | 8 | 7.521 | 10819 |
1725489600 | 7.8 | -0.39 | -4.74 | 8.012 | 8.19 | 7.4 | 49704 |
1725403200 | 8.1879999 | -0.46 | -5.36 | 8.5 | 8.785 | 8.077 | 26775 |
1725057600 | 8.6519999 | -0.31 | -3.47 | 8.722 | 9.3 | 8.501 | 13049 |
1724971200 | 8.9629999 | -0.33 | -3.59 | 9.3 | 9.3 | 8.903 | 27006 |
1724884800 | 9.297 | -0.06 | -0.67 | 9.295 | 9.3 | 8.811 | 18764 |
1724798400 | 9.36 | 0.27 | 2.91 | 9.3 | 9.36 | 8.801 | 11807 |
1724712000 | 9.0949999 | -0.21 | -2.20 | 9.892 | 10 | 8.7 | 27024 |
1724452800 | 9.3 | 0.7 | 8.14 | 8.96 | 9.3 | 8.684 | 24921 |
1724366400 | 8.6 | 0 | 0.00 | 8.6 | 8.7 | 8.5 | 6248 |
1724280000 | 8.6 | 0.15 | 1.78 | 8.6 | 8.6 | 8.2 | 6360 |
1724193600 | 8.45 | -0.05 | -0.59 | 8.5 | 8.6 | 8.189 | 13800 |
1724107200 | 8.5 | 0.1 | 1.19 | 8.898 | 8.898 | 8 | 12409 |
1723848000 | 8.4 | -0.15 | -1.75 | 8.5 | 8.8 | 7.27 | 43919 |
1723761600 | 8.55 | 0.18 | 2.14 | 8.4 | 8.7 | 8.4 | 36086 |
1723675200 | 8.3709999 | 0.07 | 0.89 | 8.615 | 8.711 | 8.101 | 11516 |
1723588800 | 8.297 | 0.21 | 2.56 | 8.4 | 9 | 8.2 | 7669 |
1723502400 | 8.09 | 0.21 | 2.68 | 8 | 8.1390499 | 7.8 | 13625 |
1723243200 | 7.879 | -0.29 | -3.56 | 7.96 | 8.231 | 7.6 | 16344 |
1723156800 | 8.17 | -0.07 | -0.79 | 8.5399999 | 8.5399999 | 7.9 | 10986 |
1723070400 | 8.235 | -0.46 | -5.31 | 8.7 | 8.905 | 8.081 | 14068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.