Videndum Plc (VID.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 300 | 301.7 | 300 | 3350 | 300 | DE |
| 4 | -45 | -13.0434782609 | 345 | 345 | 271.2 | 2992 | 331.40472388 | DE |
| 12 | 5 | 1.69491525424 | 295 | 365 | 271.2 | 3299 | 330.07794916 | DE |
| 26 | -25 | -7.69230769231 | 325 | 365 | 271.2 | 2752 | 323.40905788 | DE |
| 52 | -293 | -49.4097807757 | 593 | 633 | 255 | 3645 | 342.40462024 | DE |
| 156 | -786 | -72.3756906077 | 1086 | 1157 | 255 | 2892 | 400.18482344 | DE |
| 260 | -786 | -72.3756906077 | 1086 | 1157 | 255 | 2892 | 400.18482344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721399700 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1721313360 | 300 | 0 | 0.00 | 300 | 301.7 | 300 | 3350 |
| 1721229420 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1721140560 | 300 | 10 | 3.45 | 290 | 300 | 290 | 0 |
| 1721057340 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1720798020 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1720711680 | 290 | -10 | -3.33 | 280 | 290 | 271.2 | 503 |
| 1720623300 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1720538880 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1720452360 | 300 | -10 | -3.23 | 310 | 310 | 281.79 | 1359 |
| 1720193280 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1720103580 | 310 | 0 | 0.00 | 310 | 310 | 285.12 | 2241 |
| 1720020540 | 310 | 0 | 0.00 | 310 | 310 | 286.48 | 483 |
| 1719934080 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1719847500 | 310 | 0 | 0.00 | 310 | 310 | 291.33 | 252 |
| 1719585240 | 310 | -25 | -7.46 | 335 | 335 | 310 | 0 |
| 1719502140 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1719415980 | 335 | -10 | -2.90 | 345 | 345 | 291.7 | 2178 |
| 1719329280 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1719242880 | 345 | 10 | 2.99 | 335 | 345 | 299.5 | 16504 |
| 1718983740 | 335 | -10 | -2.90 | 345 | 345 | 292.7 | 57 |
| 1718894280 | 345 | -10 | -2.82 | 355 | 355 | 314.2 | 4540 |
| 1718807460 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1718724540 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1718634720 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1718378940 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1718292600 | 355 | -10 | -2.74 | 365 | 365 | 355 | 0 |
| 1718203020 | 365 | 0 | 0.00 | 365 | 365 | 331.6 | 1655 |
| 1718119740 | 365 | 10 | 2.82 | 355 | 365 | 318.06 | 14244 |
| 1718029980 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1717770780 | 355 | 10 | 2.90 | 345 | 355 | 313.77999 | 5392 |
| 1717684800 | 345 | 0 | 0.00 | 345 | 345 | 319.36 | 212 |
| 1717600500 | 345 | 10 | 2.99 | 335 | 345 | 316.48 | 4092 |
| 1717514760 | 335 | 10 | 3.08 | 325 | 335 | 303.63 | 5198 |
| 1717428540 | 325 | 10 | 3.17 | 315 | 325 | 304.5 | 5000 |
| 1717166580 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1717079640 | 315 | -10 | -3.08 | 315 | 315 | 298.73 | 4561 |
| 1716993360 | 325 | 0 | 0.00 | 325 | 325 | 325 | 0 |
| 1716906960 | 325 | 20 | 6.56 | 305 | 335 | 303.13 | 16301 |
| 1716564600 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1716478140 | 305 | 0 | 0.00 | 305 | 305 | 289.5 | 1375 |
| 1716388620 | 305 | 10 | 3.39 | 295 | 305 | 289.75 | 750 |
| 1716302280 | 295 | 0 | 0.00 | 295 | 295 | 283.44 | 8672 |
| 1716215640 | 295 | 0 | 0.00 | 295 | 295 | 276.79 | 257 |
| 1715956440 | 295 | 0 | 0.00 | 295 | 295 | 284.23 | 450 |
| 1715870040 | 295 | 0 | 0.00 | 295 | 295 | 284.23 | 264 |
| 1715786940 | 295 | 0 | 0.00 | 295 | 295 | 277.16 | 3112 |
| 1715700540 | 295 | 0 | 0.00 | 295 | 295 | 286 | 325 |
| 1715614140 | 295 | 0 | 0.00 | 295 | 295 | 286 | 928 |
| 1715355240 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1715265300 | 295 | 0 | 0.00 | 295 | 295 | 280.7 | 92 |
| 1715182020 | 295 | 0 | 0.00 | 295 | 295 | 276.1 | 1270 |
| 1715095740 | 295 | 0 | 0.00 | 295 | 295 | 286.2 | 109 |
| 1714750020 | 295 | 0 | 0.00 | 295 | 295 | 281.25 | 1127 |
| 1714663440 | 295 | 0 | 0.00 | 295 | 295 | 279.01 | 2000 |
| 1714574280 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1714487880 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1714402080 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1714145400 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1714058940 | 295 | 0 | 0.00 | 295 | 295 | 274.39999 | 3646 |
| 1713972360 | 295 | 0 | 0.00 | 295 | 295 | 274.3 | 3060 |
| 1713886080 | 295 | -10 | -3.28 | 275 | 295 | 274.45999 | 722 |
| 1713799740 | 305 | 10 | 3.39 | 295 | 305 | 278.7 | 4159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
