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 | 0 | 4.5 | 4.5 | 3.8 | 53269 | 4.5 | DE |
| 4 | 0 | 0 | 4.5 | 4.5 | 3.5148 | 25574 | 4.5 | DE |
| 12 | -0.5 | -10 | 5 | 5.011 | 3.5148 | 21436 | 4.59407 | DE |
| 26 | -3.25 | -41.935483871 | 7.75 | 7.75 | 3.5148 | 19465 | 5.47796299 | DE |
| 52 | -0.75 | -14.2857142857 | 5.25 | 8.015 | 3.5148 | 29757 | 5.70215416 | DE |
| 156 | -11 | -70.9677419355 | 15.5 | 19.752 | 3.5148 | 33732 | 9.96118321 | DE |
| 260 | -11.5 | -71.875 | 16 | 19.752 | 3.5148 | 55126 | 12.45556979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724423820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724340540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724251080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724167740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.8 | 53269 |
| 1724081220 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723821960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723732740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723646340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723559520 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723473480 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723213920 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723130700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.5148 | 6482 |
| 1723044540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1722958080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.8076 | 10246 |
| 1722871620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1722612480 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.8096 | 10 |
| 1722526140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1722436440 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.8488 | 35439 |
| 1722353220 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.74 | 47996 |
| 1722266880 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1722004560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1721918040 | 4.5 | -0.5 | -10.00 | 5 | 5 | 3.9912 | 125000 |
| 1721834940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721745720 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721658960 | 5 | 0 | 0.00 | 5 | 5 | 4.8208 | 208 |
| 1721399700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721313360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721229420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721140560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721057340 | 5 | 0 | 0.00 | 5 | 5 | 4.812 | 409 |
| 1720798020 | 5 | 0 | 0.00 | 5 | 5 | 4.85 | 15527 |
| 1720711680 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720623300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720538880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720452360 | 5 | 0 | 0.00 | 5 | 5 | 4.4095 | 10407 |
| 1720193280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720103580 | 5 | 0 | 0.00 | 5 | 5.011 | 5 | 1900 |
| 1720020540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719934080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719847500 | 5 | 0 | 0.00 | 5 | 5 | 4.7 | 9255 |
| 1719585240 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719502140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719415980 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719329280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719242880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718983740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718894280 | 5 | 0 | 0.00 | 5 | 5 | 4.62 | 217 |
| 1718807460 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718724540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718634720 | 5 | 0 | 0.00 | 5 | 5 | 4.65 | 21505 |
| 1718378940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718292600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718203020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718119740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718029980 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717770780 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717684800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717600500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717514760 | 5 | 0 | 0.00 | 5 | 5 | 4.55 | 5098 |
| 1717428540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717166580 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717079640 | 5 | -0.5 | -9.09 | 5.1 | 5.1 | 4.2084 | 39 |
| 1716993360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1716906960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 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.
