ME Group International Plc (MEGP.GB)
AQSE
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 | 195 | 196.656 | 190.576 | 3397 | 195 | DE |
| 4 | 5 | 2.63157894737 | 190 | 196.656 | 188.55 | 2969 | 194.30733782 | DE |
| 12 | 15 | 8.33333333333 | 180 | 200 | 177.222 | 4920 | 191.29096561 | DE |
| 26 | 23 | 13.3720930233 | 172 | 200 | 157 | 3918 | 183.42837542 | DE |
| 52 | 35 | 21.875 | 160 | 200 | 118.166 | 7664 | 149.88799498 | DE |
| 156 | 75 | 62.5 | 120 | 200 | 116.08 | 19715 | 142.86940936 | DE |
| 260 | 75 | 62.5 | 120 | 200 | 116.08 | 19715 | 142.86940936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727882940 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1727793720 | 195 | 0 | 0.00 | 195 | 195.1 | 194.68 | 5778 |
| 1727710080 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1727447580 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1727364240 | 195 | 0 | 0.00 | 195 | 196.656 | 195 | 8420 |
| 1727277960 | 195 | 0 | 0.00 | 195 | 195 | 190.576 | 2788 |
| 1727191740 | 195 | 0 | 0.00 | 195 | 195 | 188.616 | 10574 |
| 1727102220 | 195 | 0 | 0.00 | 195 | 195 | 190.16 | 663 |
| 1726843740 | 195 | 0 | 0.00 | 195 | 195 | 189.9 | 5777 |
| 1726756740 | 195 | 0 | 0.00 | 195 | 195 | 189.68 | 925 |
| 1726669920 | 195 | 0 | 0.00 | 195 | 195 | 189.56 | 1941 |
| 1726586700 | 195 | 2 | 1.04 | 193 | 195 | 191.26 | 14 |
| 1726498920 | 193 | 0 | 0.00 | 193 | 193 | 190.35 | 15783 |
| 1726238280 | 193 | 0 | 0.00 | 193 | 193 | 188.55 | 3757 |
| 1726151880 | 193 | 3 | 1.58 | 193 | 193 | 193 | 0 |
| 1726068360 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1725981960 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1725892800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1725633480 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1725547140 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1725460740 | 190 | -5 | -2.56 | 190 | 190 | 190 | 0 |
| 1725374160 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1725287700 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1725028800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1724942100 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1724858700 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1724772540 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1724423820 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1724340540 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1724251080 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1724167740 | 195 | -5 | -2.50 | 200 | 200 | 195 | 0 |
| 1724081220 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1723821960 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1723732740 | 200 | 5 | 2.56 | 195 | 200 | 195 | 5000 |
| 1723646340 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1723559520 | 195 | -5 | -2.50 | 200 | 200 | 195 | 0 |
| 1723473480 | 200 | 5 | 2.56 | 195 | 200 | 190.105 | 5736 |
| 1723213920 | 195 | 5 | 2.63 | 190 | 195 | 188.501 | 19168 |
| 1723130700 | 190 | 0 | 0.00 | 190 | 190 | 184.8 | 3360 |
| 1723044540 | 190 | -2.5 | -1.30 | 192.5 | 192.5 | 186.301 | 14808 |
| 1722958080 | 192.5 | 5 | 2.67 | 192.5 | 192.5 | 185.2 | 17590 |
| 1722871620 | 187.5 | -10 | -5.06 | 187.5 | 187.5 | 179.02 | 1938 |
| 1722612480 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 188.224 | 4796 |
| 1722526140 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 194.08 | 9745 |
| 1722436440 | 197.5 | 5 | 2.60 | 197.5 | 197.5 | 192.5 | 27107 |
| 1722353220 | 192.5 | 0 | 0.00 | 192.5 | 193.792 | 192.5 | 12464 |
| 1722266880 | 192.5 | 5 | 2.67 | 192.5 | 197.5 | 184.78 | 5484 |
| 1722004560 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 179.454 | 11082 |
| 1721918040 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 179.21 | 5441 |
| 1721834940 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 0 |
| 1721745720 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 185.045 | 16650 |
| 1721658960 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 0 |
| 1721399700 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 0 |
| 1721313360 | 187.5 | 3 | 1.63 | 184.5 | 187.5 | 182.002 | 3052 |
| 1721229420 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 183.08 | 14072 |
| 1721140560 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 179.274 | 19167 |
| 1721057340 | 184.5 | -2.5 | -1.34 | 184.5 | 184.5 | 179.412 | 25510 |
| 1720798020 | 187 | 7 | 3.89 | 180 | 187 | 177.832 | 1000 |
| 1720711680 | 180 | 0 | 0.00 | 180 | 180 | 177.222 | 5253 |
| 1720623300 | 180 | 0 | 0.00 | 180 | 180 | 178.874 | 500 |
| 1720538880 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1720452360 | 180 | 5 | 2.86 | 175 | 180 | 175 | 0 |
| 1720193280 | 175 | 1 | 0.57 | 174 | 175 | 172.81 | 2097 |
| 1720103580 | 174 | 0 | 0.00 | 174 | 174 | 166.412 | 3879 |
| 1720020540 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
