Plus500 Ltd (PLUS.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22 | 0.979519145147 | 2246 | 2303.08 | 2202 | 398 | 2250.01305221 | DE |
| 4 | 14 | 0.621118012422 | 2254 | 2332 | 2160 | 571 | 2241.04101005 | DE |
| 12 | 70 | 3.1847133758 | 2198 | 2340 | 2140 | 478 | 2232.68057548 | DE |
| 26 | 456 | 25.1655629139 | 1812 | 2340 | 1648 | 651 | 2014.38257894 | DE |
| 52 | 754 | 49.8018494055 | 1514 | 2340 | 1200 | 780 | 1691.16669409 | DE |
| 156 | 875 | 62.8140703518 | 1393 | 2340 | 1200 | 2912 | 1492.65706832 | DE |
| 260 | 1522 | 204.021447721 | 746 | 2340 | 687.472 | 5714 | 1246.0037312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722266880 | 2268 | 4 | 0.18 | 2288 | 2303.08 | 2238 | 305 |
| 1722004560 | 2264 | 22 | 0.98 | 2222 | 2266.52 | 2222 | 471 |
| 1721918040 | 2242 | 12 | 0.54 | 2208 | 2250 | 2202 | 595 |
| 1721834940 | 2230 | 14 | 0.63 | 2238 | 2248 | 2204 | 96 |
| 1721745720 | 2216 | -36 | -1.60 | 2260 | 2260 | 2216 | 43 |
| 1721658960 | 2252 | 16 | 0.72 | 2246 | 2257.2399 | 2216 | 787 |
| 1721399700 | 2236 | -14 | -0.62 | 2238.44 | 2256 | 2226 | 12 |
| 1721313360 | 2250 | 76 | 3.50 | 2186 | 2261.04 | 2180 | 3450 |
| 1721229420 | 2174 | -92 | -4.06 | 2270 | 2290 | 2174 | 343 |
| 1721140560 | 2266 | 32 | 1.43 | 2234 | 2266 | 2214 | 473 |
| 1721057340 | 2234 | 4 | 0.18 | 2222 | 2250 | 2213.48 | 836 |
| 1720798020 | 2230 | 16 | 0.72 | 2216 | 2244 | 2216 | 314 |
| 1720711680 | 2214 | 10 | 0.45 | 2234 | 2234 | 2204 | 0 |
| 1720623300 | 2204 | 18 | 0.82 | 2160 | 2225.04 | 2160 | 8 |
| 1720538880 | 2186 | -66 | -2.93 | 2266 | 2280 | 2182 | 1368 |
| 1720452360 | 2252 | -40 | -1.75 | 2270 | 2278 | 2200 | 1065 |
| 1720193280 | 2292 | -2 | -0.09 | 2306 | 2332 | 2292 | 129 |
| 1720103580 | 2294 | 6 | 0.26 | 2270 | 2304 | 2270 | 60 |
| 1720020540 | 2288 | 6 | 0.26 | 2294 | 2294 | 2264 | 24 |
| 1719934080 | 2282 | 16 | 0.71 | 2270 | 2284 | 2252 | 342 |
| 1719847500 | 2266 | -6 | -0.26 | 2254 | 2288 | 2246 | 435 |
| 1719585240 | 2272 | -2 | -0.09 | 2268 | 2272.44 | 2240 | 478 |
| 1719502140 | 2274 | 12 | 0.53 | 2240 | 2292 | 2240 | 276 |
| 1719415980 | 2262 | -10 | -0.44 | 2280 | 2300 | 2254 | 275 |
| 1719329280 | 2272 | -36 | -1.56 | 2320 | 2340 | 2272 | 270 |
| 1719242880 | 2308 | 54 | 2.40 | 2240 | 2327.56 | 2240 | 982 |
| 1718983740 | 2254 | 52 | 2.36 | 2216 | 2286 | 2216 | 719 |
| 1718894280 | 2202 | -46 | -2.05 | 2250 | 2274.96 | 2202 | 6 |
| 1718807460 | 2248 | 4 | 0.18 | 2240 | 2248 | 2222 | 50 |
| 1718724540 | 2244 | 36 | 1.63 | 2200 | 2250 | 2200 | 291 |
| 1718634720 | 2208 | 40 | 1.85 | 2146 | 2208 | 2146 | 306 |
| 1718378940 | 2168 | -46 | -2.08 | 2180 | 2234 | 2160 | 623 |
| 1718292600 | 2214 | 46 | 2.12 | 2176 | 2214 | 2164 | 614 |
| 1718203020 | 2168 | 14 | 0.65 | 2142 | 2184 | 2142 | 254 |
| 1718119740 | 2154 | -22 | -1.01 | 2174 | 2174 | 2144.52 | 235 |
| 1718029980 | 2176 | 0 | 0.00 | 2176 | 2176 | 2176 | 0 |
| 1717770780 | 2176 | 22 | 1.02 | 2174 | 2190 | 2172 | 10 |
| 1717684800 | 2154 | -36 | -1.64 | 2206 | 2218 | 2154 | 684 |
| 1717600500 | 2190 | -42 | -1.88 | 2228 | 2230 | 2190 | 72 |
| 1717514760 | 2232 | -2 | -0.09 | 2238 | 2238 | 2216 | 217 |
| 1717428540 | 2234 | -10 | -0.45 | 2224 | 2256 | 2212 | 674 |
| 1717166580 | 2244 | 26 | 1.17 | 2198 | 2244 | 2196 | 185 |
| 1717079640 | 2218 | 58 | 2.69 | 2170 | 2220 | 2168 | 314 |
| 1716993360 | 2160 | 0 | 0.00 | 2160 | 2160 | 2160 | 0 |
| 1716906960 | 2160 | -70 | -3.14 | 2210 | 2256 | 2160 | 472 |
| 1716564600 | 2230 | 78 | 3.62 | 2158 | 2246 | 2140 | 575 |
| 1716478140 | 2152 | -132 | -5.78 | 2290 | 2290 | 2152 | 573 |
| 1716388620 | 2284 | 0 | 0.00 | 2288 | 2288 | 2260 | 26 |
| 1716302280 | 2284 | 8 | 0.35 | 2282 | 2300 | 2273.04 | 344 |
| 1716215640 | 2276 | 16 | 0.71 | 2228 | 2292 | 2228 | 183 |
| 1715956440 | 2260 | 34 | 1.53 | 2240 | 2260 | 2222 | 0 |
| 1715870040 | 2226 | -4 | -0.18 | 2242 | 2252 | 2212 | 262 |
| 1715786940 | 2230 | 20 | 0.90 | 2198 | 2235.04 | 2198 | 116 |
| 1715700540 | 2210 | 0 | 0.00 | 2230 | 2240 | 2210 | 563 |
| 1715614140 | 2210 | -16 | -0.72 | 2224 | 2236 | 2201.56 | 738 |
| 1715355240 | 2226 | -16 | -0.71 | 2224 | 2246 | 2195.56 | 763 |
| 1715265300 | 2242 | -2 | -0.09 | 2254 | 2274 | 2242 | 578 |
| 1715182020 | 2244 | 42 | 1.91 | 2228 | 2248.52 | 2228 | 1783 |
| 1715095740 | 2202 | 10 | 0.46 | 2198 | 2238 | 2180 | 425 |
| 1714750020 | 2192 | -4 | -0.18 | 2208 | 2208 | 2188 | 2137 |
| 1714663440 | 2196 | 22 | 1.01 | 2186 | 2222 | 2178 | 711 |
| 1714574280 | 2174 | 14 | 0.65 | 2166 | 2184 | 2156 | 55 |
| 1714487880 | 2160 | -20 | -0.92 | 2196 | 2196 | 2156 | 151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
