Forvia (0MGR)
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 | 19.0375 | 19.0375 | 19.0375 | 416136 | 19.0375 | DE |
| 4 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 239893 | 19.0375 | DE |
| 12 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 264290 | 19.0375 | DE |
| 26 | 0 | 0 | 19.0375 | 19.0375 | 19.0375 | 327282 | 19.0375 | DE |
| 52 | -3.2225 | -14.4766397125 | 22.26 | 25.355 | 15.0225 | 303711 | 19.08551935 | DE |
| 156 | -21.2525 | -52.7488210474 | 40.29 | 49.195 | 10.75 | 340099 | 21.37829387 | DE |
| 260 | -17.7625 | -48.2676630435 | 36.8 | 52.95 | 10.75 | 249124 | 25.18445526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 41172 |
| 1720542600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1869915 |
| 1720456200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 49210 |
| 1720197000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 32186 |
| 1720110600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 88196 |
| 1720024200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 28085 |
| 1719937800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 126590 |
| 1719851400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 394671 |
| 1719592200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 79148 |
| 1719505800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 73535 |
| 1719419400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 36510 |
| 1719333000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 541003 |
| 1719246600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 43977 |
| 1718987400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 111884 |
| 1718901000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 188923 |
| 1718814600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 132148 |
| 1718728200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 58148 |
| 1718641800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 526862 |
| 1718382600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 259813 |
| 1718296200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 115889 |
| 1718209800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 692618 |
| 1718123400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 65849 |
| 1718037000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 695948 |
| 1717777800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 328783 |
| 1717691400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 66352 |
| 1717605000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 92540 |
| 1717518600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 89425 |
| 1717432200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 24038 |
| 1717173000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 46048 |
| 1717086600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 4586 |
| 1717000200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 220590 |
| 1716913800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 35107 |
| 1716568200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 395661 |
| 1716481800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 294190 |
| 1716395400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 18670 |
| 1716309000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 16918 |
| 1716222600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 46508 |
| 1715963400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 7842 |
| 1715877000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 309914 |
| 1715790600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1715349 |
| 1715704200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 34716 |
| 1715617800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 903592 |
| 1715358600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 92965 |
| 1715272200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 5983 |
| 1715185800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 28407 |
| 1715099400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 16177 |
| 1714753800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 294980 |
| 1714667400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 82923 |
| 1714581000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 0 |
| 1714494600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 2251108 |
| 1714408200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 21080 |
| 1714149000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 97177 |
| 1714062600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 41701 |
| 1713976200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 43912 |
| 1713889800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 446189 |
| 1713803400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 43718 |
| 1713544200 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 59911 |
| 1713457800 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 635201 |
| 1713371400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 255310 |
| 1713285000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 142211 |
| 1713198600 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 1053008 |
| 1712939400 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 124139 |
| 1712853000 | 19.0375 | 0 | 0.00 | 19.0375 | 19.0375 | 19.0375 | 79143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
