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 | 70 | 2.51256281407 | 2786 | 2894 | 2674 | 14 | 2828.67605634 | DE |
| 4 | 222 | 8.42824601367 | 2634 | 2916 | 2560 | 178 | 2728.11518015 | DE |
| 12 | 480 | 20.202020202 | 2376 | 2916 | 2376 | 835 | 2597.46822579 | DE |
| 26 | 598 | 26.4836138175 | 2258 | 2916 | 1900 | 699 | 2573.71059089 | DE |
| 52 | 1116 | 64.1379310345 | 1740 | 2916 | 1612 | 624 | 2346.52810716 | DE |
| 156 | 1406 | 96.9655172414 | 1450 | 2916 | 1200 | 1574 | 1677.4687963 | DE |
| 260 | 1938 | 211.111111111 | 918 | 2916 | 819.056 | 4076 | 1419.51121225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738855980 | 2880 | 26 | 0.91 | 2894 | 2894 | 2866 | 0 |
| 1738772880 | 2854 | 6 | 0.21 | 2876 | 2876 | 2812 | 18 |
| 1738686480 | 2848 | 28 | 0.99 | 2814 | 2848 | 2798 | 21 |
| 1738596900 | 2820 | 146 | 5.46 | 2796 | 2823.6 | 2772 | 28 |
| 1738337520 | 2674 | -102 | -3.67 | 2786 | 2834 | 2674 | 4 |
| 1738254840 | 2776 | -14 | -0.50 | 2796 | 2796 | 2764 | 8 |
| 1738165140 | 2790 | 86 | 3.18 | 2754 | 2790 | 2732 | 13 |
| 1738078980 | 2704 | -58 | -2.10 | 2756 | 2800 | 2704 | 1 |
| 1737975300 | 2762 | -8 | -0.29 | 2774 | 2790 | 2732 | 10 |
| 1737735960 | 2770 | 24 | 0.87 | 2750 | 2786.4 | 2724 | 1 |
| 1737649680 | 2746 | -116 | -4.05 | 2872 | 2872 | 2712 | 0 |
| 1737563340 | 2862 | 0 | 0.00 | 2862 | 2862 | 2862 | 0 |
| 1737476940 | 2862 | -24 | -0.83 | 2898 | 2906 | 2862 | 29 |
| 1737390480 | 2886 | 6 | 0.21 | 2908 | 2916 | 2880 | 8 |
| 1737131340 | 2880 | 62 | 2.20 | 2852 | 2894.4 | 2824 | 1082 |
| 1737044940 | 2818 | 84 | 3.07 | 2762 | 2840 | 2744 | 18 |
| 1736955300 | 2734 | 38 | 1.41 | 2730 | 2748 | 2702 | 0 |
| 1736869080 | 2696 | 44 | 1.66 | 2672 | 2705.6 | 2656 | 164 |
| 1736782500 | 2652 | 24 | 0.91 | 2674 | 2750 | 2560 | 992 |
| 1736524020 | 2628 | -32 | -1.20 | 2634 | 2680 | 2624.4 | 989 |
| 1736439600 | 2660 | 30 | 1.14 | 2608 | 2682 | 2582 | 328 |
| 1736353620 | 2630 | -16 | -0.60 | 2618 | 2674 | 2618 | 74 |
| 1736264400 | 2646 | 26 | 0.99 | 2616 | 2666.4 | 2590 | 209 |
| 1736180880 | 2620 | 40 | 1.55 | 2586 | 2620 | 2576 | 464 |
| 1735918500 | 2580 | 0 | 0.00 | 2556 | 2618.9699 | 2553.2 | 1908 |
| 1735832160 | 2580 | -76 | -2.86 | 2732 | 2750 | 2526 | 848 |
| 1735662660 | 2656 | 0 | 0.00 | 2656 | 2656 | 2656 | 0 |
| 1735576260 | 2656 | -14 | -0.52 | 2662 | 2670 | 2652 | 9 |
| 1735313700 | 2670 | -56 | -2.05 | 2622 | 2670 | 2622 | 342 |
| 1735057680 | 2726 | 0 | 0.00 | 2726 | 2726 | 2726 | 0 |
| 1734971280 | 2726 | 116 | 4.44 | 2602 | 2726 | 2590 | 759 |
| 1734712200 | 2610 | 4 | 0.15 | 2598 | 2612 | 2514 | 16794 |
| 1734622440 | 2606 | 20 | 0.77 | 2568 | 2606 | 2568 | 1260 |
| 1734536340 | 2586 | 50 | 1.97 | 2606 | 2606.4 | 2582 | 358 |
| 1734449880 | 2536 | 46 | 1.85 | 2622 | 2650 | 2536 | 136 |
| 1734366420 | 2490 | -134 | -5.11 | 2640 | 2645.6 | 2490 | 758 |
| 1734104460 | 2624 | -4 | -0.15 | 2630 | 2655.6 | 2612 | 742 |
| 1734020880 | 2628 | 12 | 0.46 | 2620 | 2648 | 2606 | 1623 |
| 1733931060 | 2616 | 24 | 0.93 | 2578 | 2616 | 2578 | 196 |
| 1733848080 | 2592 | -4 | -0.15 | 2596 | 2612 | 2588.4 | 895 |
| 1733761860 | 2596 | -12 | -0.46 | 2640 | 2640 | 2592.8 | 871 |
| 1733495700 | 2608 | -22 | -0.84 | 2630 | 2640 | 2608 | 903 |
| 1733416140 | 2630 | 36 | 1.39 | 2618 | 2636.4 | 2592 | 660 |
| 1733326500 | 2594 | 16 | 0.62 | 2610 | 2623.2 | 2580.4 | 691 |
| 1733239800 | 2578 | 8 | 0.31 | 2586 | 2606 | 2572 | 1115 |
| 1733156940 | 2570 | 16 | 0.63 | 2530 | 2585.6 | 2530 | 1342 |
| 1732897620 | 2554 | 16 | 0.63 | 2538 | 2586.4 | 2508 | 377 |
| 1732808160 | 2538 | 38 | 1.52 | 2522 | 2538 | 2472 | 332 |
| 1732721820 | 2500 | 26 | 1.05 | 2450 | 2500 | 2450 | 653 |
| 1732638480 | 2474 | -148 | -5.64 | 2500 | 2506 | 2458.4 | 682 |
| 1732548840 | 2622 | 112 | 4.46 | 2504 | 2622 | 2488 | 469 |
| 1732289460 | 2510 | 8 | 0.32 | 2496 | 2528 | 2478 | 2867 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
