Mothercare PLC (MTC.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -16.6666666667 | 4.8 | 4.8 | 3.49 | 12372 | 4.15338905 | DE |
| 4 | -0.8 | -16.6666666667 | 4.8 | 4.8 | 3.49 | 5098 | 4.38703709 | DE |
| 12 | -1 | -20 | 5 | 5 | 3.315 | 16407 | 4.55869627 | DE |
| 26 | -0.5 | -11.1111111111 | 4.5 | 5.7695 | 3.315 | 19197 | 4.99485626 | DE |
| 52 | -3.75 | -48.3870967742 | 7.75 | 7.75 | 3.315 | 13501 | 5.18064699 | DE |
| 156 | -14.5 | -78.3783783784 | 18.5 | 18.5 | 3.315 | 17382 | 7.5043915 | DE |
| 260 | -12 | -75 | 16 | 19.752 | 3.315 | 33659 | 11.92689971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 4 | -0.8 | -16.67 | 4.8 | 4.8 | 3.49 | 50000 |
| 1738596900 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.66 | 8849 |
| 1738337520 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1738254840 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1738165140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.66 | 3012 |
| 1738078980 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737975300 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737735960 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737649680 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737563340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737476940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737390480 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.0536 | 5000 |
| 1737131340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737044940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736955300 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736869080 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736782500 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736524020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736439600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736353620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.6918 | 30000 |
| 1736264400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736180880 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735918500 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735832160 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735662660 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735576260 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735313700 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735057680 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734971280 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734712200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734622440 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734536340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734449880 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.315 | 11835 |
| 1734366420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734104460 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.39 | 3332 |
| 1734020880 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.3527999 | 76500 |
| 1733931060 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.5564 | 2286 |
| 1733848080 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.578 | 10000 |
| 1733761860 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733495700 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733416140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733326500 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.566 | 8849 |
| 1733239800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.0412 | 20000 |
| 1733156940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.04 | 100000 |
| 1732897620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 3.545 | 4142 |
| 1732808160 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732721820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732638480 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732548840 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732289460 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732203480 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732120140 | 4.8 | 0.37 | 8.40 | 4.8 | 4.8 | 4.8 | 0 |
| 1732033620 | 4.428 | -0.37 | -7.75 | 4.8 | 4.8 | 4.428 | 467184 |
| 1731947580 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.76 | 75000 |
| 1731688080 | 4.8 | -0.2 | -4.00 | 5 | 5 | 3.7328 | 10000 |
| 1731598260 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731511920 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731428820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731342540 | 5 | 0 | 0.00 | 5 | 5 | 3.6 | 80853 |
| 1731083160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730993820 | 5 | 0 | 0.00 | 5 | 5 | 3.594 | 55696 |
| 1730910480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730824080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
