THG Plc (HG0)
TG
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 | -0.0494999 | -7.76469141407 | 0.6374999 | 0.6374999 | 0.5685 | 1915 | 0.57623625 | DE |
| 4 | -0.072 | -10.9090909091 | 0.66 | 0.6855 | 0.5685 | 2637 | 0.62144836 | DE |
| 12 | -0.161 | -21.4953271028 | 0.749 | 0.797 | 0.5685 | 2477 | 0.67912719 | DE |
| 26 | -0.113 | -16.119828816 | 0.701 | 0.898 | 0.5685 | 1574 | 0.70919098 | DE |
| 52 | -0.202 | -25.5696202532 | 0.79 | 1.042 | 0.5685 | 1932 | 0.77435723 | DE |
| 156 | -0.5719999 | -49.3103404578 | 1.1599999 | 1.182 | 0.5685 | 1857 | 0.78825053 | DE |
| 260 | -0.5719999 | -49.3103404578 | 1.1599999 | 1.182 | 0.5685 | 1857 | 0.78825053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729023960 | 0.5779999 | 0.005 | 0.87 | 0.5779999 | 0.5779999 | 0.5779999 | 1234 |
| 1728937620 | 0.5729999 | -0.0095 | -1.63 | 0.584 | 0.584 | 0.5685 | 7843 |
| 1728678360 | 0.5825 | -0.048 | -7.61 | 0.5819999 | 0.5825 | 0.5785 | 111 |
| 1728591960 | 0.6304999 | -0.0055 | -0.86 | 0.629 | 0.6304999 | 0.629 | 134 |
| 1728505560 | 0.636 | -0.014 | -2.15 | 0.6374999 | 0.6374999 | 0.636 | 255 |
| 1728419160 | 0.65 | -0.0025 | -0.38 | 0.65 | 0.65 | 0.65 | 5 |
| 1728332760 | 0.6525 | -0.0255 | -3.76 | 0.6635 | 0.664 | 0.6525 | 1052 |
| 1728073560 | 0.678 | 0.0235 | 3.59 | 0.678 | 0.678 | 0.678 | 244 |
| 1727987220 | 0.6545 | 0 | 0.00 | 0.6545 | 0.6545 | 0.6545 | 0 |
| 1727900820 | 0.6545 | 0.0135 | 2.11 | 0.6545 | 0.6545 | 0.6545 | 30 |
| 1727814420 | 0.641 | -0.029 | -4.33 | 0.654 | 0.654 | 0.641 | 1281 |
| 1727728020 | 0.67 | -0.011 | -1.62 | 0.67 | 0.67 | 0.67 | 2000 |
| 1727468760 | 0.681 | 0.016 | 2.41 | 0.68 | 0.6855 | 0.68 | 400 |
| 1727382360 | 0.665 | 0.028 | 4.40 | 0.6635 | 0.665 | 0.6635 | 2405 |
| 1727295960 | 0.637 | 0 | 0.00 | 0.637 | 0.637 | 0.637 | 0 |
| 1727209560 | 0.637 | 0.0115001 | 1.84 | 0.637 | 0.637 | 0.637 | 2000 |
| 1727123160 | 0.6254999 | -0.029 | -4.43 | 0.614 | 0.632 | 0.614 | 22866 |
| 1726864020 | 0.6545 | 0 | 0.00 | 0.6545 | 0.6545 | 0.6545 | 0 |
| 1726777620 | 0.6545 | 0 | 0.00 | 0.6545 | 0.6545 | 0.6545 | 0 |
| 1726691220 | 0.6545 | -0.019 | -2.82 | 0.66 | 0.66 | 0.6545 | 331 |
| 1726604760 | 0.6735 | -0.08 | -10.62 | 0.774 | 0.7855 | 0.6735 | 22071 |
| 1726518420 | 0.7534999 | 0.0104999 | 1.41 | 0.7534999 | 0.7534999 | 0.7534999 | 117 |
| 1726259160 | 0.743 | 0.0530001 | 7.68 | 0.7435 | 0.7435 | 0.743 | 1073 |
| 1726172760 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1726086360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1725999960 | 0.6899999 | -0.021 | -2.95 | 0.6899999 | 0.6899999 | 0.6899999 | 7 |
| 1725913620 | 0.711 | -0.0095 | -1.32 | 0.718 | 0.718 | 0.711 | 3995 |
| 1725654360 | 0.7205 | -0.0435 | -5.69 | 0.7205 | 0.7205 | 0.7205 | 14 |
| 1725567960 | 0.764 | 0.0745 | 10.80 | 0.7745 | 0.7745 | 0.764 | 2928 |
| 1725481560 | 0.6895 | -0.006 | -0.86 | 0.6895 | 0.6895 | 0.6895 | 195 |
| 1725395160 | 0.6955 | 0 | 0.00 | 0.6955 | 0.6955 | 0.6955 | 0 |
| 1725308760 | 0.6955 | 0.0015001 | 0.22 | 0.6955 | 0.6955 | 0.6955 | 300 |
| 1725049560 | 0.6939999 | -0.003 | -0.43 | 0.6855 | 0.6939999 | 0.6855 | 2332 |
| 1724963160 | 0.6969999 | 0 | 0.00 | 0.6969999 | 0.6969999 | 0.6969999 | 0 |
| 1724876760 | 0.6969999 | -0.027 | -3.73 | 0.6969999 | 0.6969999 | 0.6969999 | 47 |
| 1724790420 | 0.724 | 0.0055 | 0.77 | 0.73 | 0.7345 | 0.708 | 2038 |
| 1724704020 | 0.7185 | 0 | 0.00 | 0.7185 | 0.7185 | 0.7185 | 0 |
| 1724444820 | 0.7185 | -0.0035 | -0.48 | 0.7185 | 0.7185 | 0.7185 | 1500 |
| 1724358360 | 0.722 | 0 | 0.00 | 0.722 | 0.722 | 0.722 | 0 |
| 1724271960 | 0.722 | -0.0025 | -0.35 | 0.722 | 0.722 | 0.722 | 400 |
| 1724185620 | 0.7245 | 0 | 0.00 | 0.7245 | 0.7245 | 0.7245 | 0 |
| 1724099220 | 0.7245 | 0.004 | 0.56 | 0.716 | 0.7245 | 0.716 | 4103 |
| 1723839960 | 0.7205 | 0 | 0.00 | 0.7205 | 0.7205 | 0.7205 | 0 |
| 1723753560 | 0.7205 | 0 | 0.00 | 0.7205 | 0.7205 | 0.7205 | 0 |
| 1723667160 | 0.7205 | 0 | 0.00 | 0.7205 | 0.7205 | 0.7205 | 0 |
| 1723580760 | 0.7205 | -0.0095 | -1.30 | 0.7205 | 0.7205 | 0.7205 | 440 |
| 1723494360 | 0.73 | 0.0065 | 0.90 | 0.73 | 0.73 | 0.73 | 800 |
| 1723235220 | 0.7235 | 0.022 | 3.14 | 0.7235 | 0.7235 | 0.7235 | 7 |
| 1723148820 | 0.7015 | -0.0165 | -2.30 | 0.7015 | 0.7015 | 0.7015 | 815 |
| 1723062360 | 0.718 | 0 | 0.00 | 0.718 | 0.718 | 0.718 | 0 |
| 1722975960 | 0.718 | 0.0045 | 0.63 | 0.718 | 0.718 | 0.718 | 460 |
| 1722889620 | 0.7135 | -0.0105 | -1.45 | 0.7145 | 0.7145 | 0.6655 | 4470 |
| 1722630360 | 0.724 | -0.073 | -9.16 | 0.724 | 0.724 | 0.724 | 132 |
| 1722543960 | 0.797 | 0 | 0.00 | 0.797 | 0.797 | 0.797 | 0 |
| 1722457560 | 0.797 | 0.014 | 1.79 | 0.788 | 0.797 | 0.788 | 3290 |
| 1722371160 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1722284760 | 0.783 | 0.018 | 2.35 | 0.7815 | 0.783 | 0.7815 | 10019 |
| 1722025620 | 0.765 | 0.021 | 2.82 | 0.765 | 0.765 | 0.765 | 200 |
| 1721939220 | 0.744 | 0 | 0.00 | 0.744 | 0.744 | 0.744 | 0 |
| 1721852820 | 0.744 | -0.0125 | -1.65 | 0.749 | 0.749 | 0.744 | 110 |
| 1721766420 | 0.7564999 | -0.019 | -2.45 | 0.741 | 0.7564999 | 0.741 | 127 |
| 1721677800 | 0.7755 | -0.0075 | -0.96 | 0.758 | 0.7755 | 0.758 | 5 |
| 1721420820 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1721334420 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1721248020 | 0.783 | -0.036 | -4.40 | 0.783 | 0.783 | 0.783 | 129 |
| 1721161560 | 0.8189999 | 0.0234999 | 2.95 | 0.8 | 0.8189999 | 0.8 | 1567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
