450 Plc (450)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -4.54545454545 | 2.2 | 2.2 | 1.98 | 1340 | 2.1 | DE |
| 4 | -0.1 | -4.54545454545 | 2.2 | 2.2 | 1.98 | 29389 | 2.1 | DE |
| 12 | 0.15 | 7.69230769231 | 1.95 | 2.2 | 1.68 | 15953 | 2.07408049 | DE |
| 26 | 0.3 | 16.6666666667 | 1.8 | 2.2 | 1.61 | 26092 | 1.97293198 | DE |
| 52 | 0.25 | 13.5135135135 | 1.85 | 2.2 | 1.54 | 31230 | 1.77863109 | DE |
| 156 | 0.25 | 13.5135135135 | 1.85 | 2.2 | 1.54 | 29010 | 1.77957854 | DE |
| 260 | 0.25 | 13.5135135135 | 1.85 | 2.2 | 1.54 | 29010 | 1.77957854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1719333000 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 1340 |
| 1719246600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 0 |
| 1718987400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 0 |
| 1718901000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 0 |
| 1718814600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 4765 |
| 1718728200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 0 |
| 1718641800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 0 |
| 1718382600 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 36470 |
| 1718296200 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 160953 |
| 1718209800 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 428 |
| 1718123400 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1718037000 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 904 |
| 1717777800 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1717691400 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1717605000 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1717518600 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1717432200 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 864 |
| 1717173000 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1717086600 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1717000200 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1716913800 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1716568200 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 24097 |
| 1716481800 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1716395400 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1716309000 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1716222600 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 1117 |
| 1715963400 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1715877000 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1715790600 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1715704200 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 18792 |
| 1715617800 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1715358600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 0 |
| 1715272200 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 0 |
| 1715185800 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 476 |
| 1715099400 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1714753800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 0 |
| 1714667400 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 1.98 | 1152 |
| 1714581000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 0 |
| 1714494600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 0 |
| 1714408200 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 0 |
| 1714149000 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 100 |
| 1714062600 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.0299999 | 250 |
| 1713976200 | 2.1 | 0.05 | 2.44 | 2.15 | 2.15 | 1.945 | 24097 |
| 1713889800 | 2.05 | 0 | 0.00 | 2.1 | 2.1 | 1.945 | 22500 |
| 1713803400 | 2.05 | 0 | 0.00 | 2.1 | 2.1 | 1.945 | 333 |
| 1713544200 | 2.05 | 0 | 0.00 | 2.1 | 2.1 | 1.88 | 0 |
| 1713457800 | 2.05 | 0 | 0.00 | 2.1 | 2.1 | 1.945 | 367 |
| 1713371400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.945 | 670 |
| 1713285000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.945 | 189 |
| 1713198600 | 2.05 | 0.2 | 10.81 | 1.85 | 2.05 | 1.85 | 64576 |
| 1712939400 | 1.85 | 0.05 | 2.78 | 2 | 2 | 1.85 | 717 |
| 1712853000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.68 | 17151 |
| 1712766600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.68 | 0 |
| 1712680200 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.68 | 0 |
| 1712593800 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.68 | 558 |
| 1712334600 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.61 | 0 |
| 1712248200 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.61 | 0 |
| 1712161800 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.61 | 15754 |
| 1712075400 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.61 | 11173 |
| 1711647000 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.61 | 0 |
| 1711560600 | 1.8 | 0 | 0.00 | 1.95 | 1.95 | 1.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
