Plus500 Ltd (PLUS.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 | 120 | 5.05050505051 | 2376 | 2550 | 2376 | 603 | 2497.57441167 | DE |
| 4 | 42 | 1.71149144254 | 2454 | 2550 | 2300 | 436 | 2444.81427882 | DE |
| 12 | -74 | -2.87937743191 | 2570 | 2632 | 1900 | 226 | 2459.3071766 | DE |
| 26 | 208 | 9.09090909091 | 2288 | 2686 | 1900 | 544 | 2436.9626919 | DE |
| 52 | 1046 | 72.1379310345 | 1450 | 2686 | 1442 | 596 | 2115.95057502 | DE |
| 156 | 1213 | 94.5440374123 | 1283 | 2686 | 1200 | 1745 | 1606.8808907 | DE |
| 260 | 1743 | 231.474103586 | 753 | 2686 | 741.701 | 4841 | 1315.15858662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732203480 | 2502 | 8 | 0.32 | 2526 | 2526 | 2490.4 | 475 |
| 1732120140 | 2494 | -36 | -1.42 | 2550 | 2550 | 2494 | 1185 |
| 1732033620 | 2530 | 68 | 2.76 | 2466 | 2530 | 2466 | 898 |
| 1731947580 | 2462 | 48 | 1.99 | 2420 | 2462 | 2402 | 237 |
| 1731688080 | 2414 | 28 | 1.17 | 2376 | 2421.6 | 2376 | 222 |
| 1731598260 | 2386 | 42 | 1.79 | 2350 | 2386 | 2350 | 368 |
| 1731511920 | 2344 | 0 | 0.00 | 2330 | 2358 | 2330 | 0 |
| 1731428820 | 2344 | -48 | -2.01 | 2400 | 2400 | 2344 | 75 |
| 1731342540 | 2392 | 50 | 2.13 | 2352 | 2392 | 2312 | 0 |
| 1731083160 | 2342 | -8 | -0.34 | 2382 | 2382 | 2336.44 | 386 |
| 1730993820 | 2350 | 20 | 0.86 | 2350 | 2382 | 2338.66 | 100 |
| 1730910480 | 2330 | 0 | 0.00 | 2330 | 2330 | 2330 | 0 |
| 1730824080 | 2330 | -16 | -0.68 | 2350 | 2350 | 2330 | 0 |
| 1730737740 | 2346 | -18 | -0.76 | 2350 | 2381.56 | 2346 | 45 |
| 1730475300 | 2364 | 64 | 2.78 | 2374 | 2378 | 2360 | 0 |
| 1730388900 | 2300 | -48 | -2.04 | 2356 | 2364 | 2300 | 10 |
| 1730305440 | 2348 | 24 | 1.03 | 2326 | 2402 | 2320 | 0 |
| 1730193840 | 2324 | -106 | -4.36 | 2456 | 2456 | 2310 | 85 |
| 1730132940 | 2430 | 22 | 0.91 | 2416 | 2446 | 2394 | 4100 |
| 1729869960 | 2408 | -38 | -1.55 | 2454 | 2454 | 2408 | 106 |
| 1729783680 | 2446 | 50 | 2.09 | 2402 | 2454 | 2402 | 81 |
| 1729697340 | 2396 | -122 | -4.85 | 2422 | 2444 | 2396 | 141 |
| 1729610340 | 2518 | 86 | 3.54 | 2416 | 2518 | 2416 | 0 |
| 1729524420 | 2432 | 66 | 2.79 | 2476 | 2477.34 | 2432 | 7 |
| 1729262100 | 2366 | -132 | -5.28 | 2488 | 2488 | 2366 | 0 |
| 1729178580 | 2498 | -10 | -0.40 | 2500 | 2508 | 2444 | 4 |
| 1729092540 | 2508 | 16 | 0.64 | 2474 | 2536 | 2474 | 0 |
| 1729006140 | 2492 | 18 | 0.73 | 2468 | 2492 | 2458 | 100 |
| 1728919680 | 2474 | 4 | 0.16 | 2486 | 2486 | 2468 | 0 |
| 1728657480 | 2470 | 4 | 0.16 | 2458 | 2484 | 2436 | 40 |
| 1728574140 | 2466 | -34 | -1.36 | 2462 | 2478 | 2462 | 1101 |
| 1728484740 | 2500 | 42 | 1.71 | 2438 | 2500 | 2438 | 0 |
| 1728401340 | 2458 | 22 | 0.90 | 2452 | 2470 | 2416 | 0 |
| 1728311580 | 2436 | -26 | -1.06 | 2454 | 2466 | 2436 | 0 |
| 1728053040 | 2462 | 10 | 0.41 | 2460 | 2464 | 2450.44 | 106 |
| 1727966700 | 2452 | -2 | -0.08 | 2470 | 2470 | 2440 | 212 |
| 1727882940 | 2454 | -44 | -1.76 | 2500 | 2500 | 2450.44 | 1236 |
| 1727793720 | 2498 | -10 | -0.40 | 2500 | 2506 | 2484 | 37 |
| 1727710080 | 2508 | 14 | 0.56 | 2494 | 2518 | 2466 | 0 |
| 1727447580 | 2494 | -26 | -1.03 | 2524 | 2556 | 2494 | 138 |
| 1727364240 | 2520 | 20 | 0.80 | 2482 | 2532 | 2482 | 25 |
| 1727277960 | 2500 | 20 | 0.81 | 2478 | 2514.2199 | 2478 | 194 |
| 1727191740 | 2480 | -84 | -3.28 | 2550 | 2578 | 2480 | 0 |
| 1727102220 | 2564 | 54 | 2.15 | 2498 | 2564 | 2494 | 0 |
| 1726843740 | 2510 | 4 | 0.16 | 2474 | 2538 | 1900 | 44 |
| 1726756740 | 2506 | 50 | 2.04 | 2490 | 2506 | 2488 | 0 |
| 1726669920 | 2456 | -32 | -1.29 | 2482 | 2550 | 2456 | 0 |
| 1726586700 | 2488 | 62 | 2.56 | 2542 | 2552 | 2488 | 39 |
| 1726498920 | 2426 | -2 | -0.08 | 2542 | 2548 | 2426 | 190 |
| 1726238280 | 2428 | -94 | -3.73 | 2550 | 2551.56 | 2428 | 24 |
| 1726151880 | 2522 | -26 | -1.02 | 2542 | 2568 | 2522 | 0 |
| 1726068360 | 2548 | 0 | 0.00 | 2548 | 2548 | 2548 | 0 |
| 1725981960 | 2548 | -12 | -0.47 | 2546 | 2582 | 2546 | 60 |
| 1725892800 | 2560 | 24 | 0.95 | 2552 | 2578 | 2544 | 0 |
| 1725633480 | 2536 | 30 | 1.20 | 2514 | 2552 | 2500 | 41 |
| 1725547140 | 2506 | -62 | -2.41 | 2582 | 2616 | 2506 | 89 |
| 1725460740 | 2568 | 2 | 0.08 | 2600 | 2600 | 2550 | 830 |
| 1725374160 | 2566 | -28 | -1.08 | 2598 | 2632 | 2566 | 20 |
| 1725287700 | 2594 | 26 | 1.01 | 2590 | 2632 | 2576 | 75 |
| 1725028800 | 2568 | 36 | 1.42 | 2570 | 2602 | 2552 | 0 |
| 1724942100 | 2532 | -110 | -4.16 | 2592 | 2686 | 2526 | 58 |
| 1724858700 | 2642 | 10 | 0.38 | 2646 | 2670 | 2640 | 150 |
| 1724772540 | 2632 | -34 | -1.28 | 2646 | 2684 | 2632 | 20000 |
| 1724423820 | 2666 | 40 | 1.52 | 2630 | 2666 | 2600 | 142 |
| 1724340540 | 2626 | -32 | -1.20 | 2628 | 2657.56 | 2618 | 209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
