Volex Plc (VLX.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 | -5 | -1.73913043478 | 287.5 | 290.5 | 259.5 | 8646 | 287.46745391 | DE |
| 4 | 10 | 3.66972477064 | 272.5 | 300 | 242.5 | 6764 | 284.38338274 | DE |
| 12 | -23 | -7.52864157119 | 305.5 | 316 | 242.5 | 8110 | 284.97576701 | DE |
| 26 | -80.5 | -22.1763085399 | 363 | 374.76 | 242.5 | 7301 | 310.5079959 | DE |
| 52 | -33.5 | -10.6012658228 | 316 | 374.76 | 242.5 | 7456 | 315.95657949 | DE |
| 156 | 6.5 | 2.35507246377 | 276 | 459 | 198.72 | 9582 | 281.41099687 | DE |
| 260 | 140 | 98.2456140351 | 142.5 | 494.7 | 106.5 | 17967 | 299.67308496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739291220 | 282.5 | -5 | -1.74 | 287.5 | 287.5 | 259.5 | 15402 |
| 1739202480 | 287.5 | 0 | 0.00 | 287.5 | 289.75 | 262 | 29260 |
| 1738937700 | 287.5 | 0 | 0.00 | 287.5 | 289.75 | 264.25 | 7168 |
| 1738855980 | 287.5 | 0.5 | 0.17 | 287 | 287.5 | 264.25 | 3989 |
| 1738772880 | 287 | 0 | 0.00 | 287 | 287 | 261 | 2814 |
| 1738686480 | 287 | -0.5 | -0.17 | 287.5 | 290.5 | 261 | 0 |
| 1738596900 | 287.5 | -5 | -1.71 | 292.5 | 295 | 265 | 1151 |
| 1738337520 | 292.5 | 0 | 0.00 | 292.5 | 295.5 | 269.5 | 7346 |
| 1738254840 | 292.5 | 10 | 3.54 | 282.5 | 292.5 | 268.5 | 1700 |
| 1738165140 | 282.5 | 0 | 0.00 | 282.5 | 287.63 | 263.5 | 3757 |
| 1738078980 | 282.5 | 0 | 0.00 | 282.5 | 290.32 | 263.5 | 2670 |
| 1737975300 | 282.5 | -9 | -3.09 | 292.5 | 296 | 263.5 | 6300 |
| 1737735960 | 291.5 | -1 | -0.34 | 292.5 | 293 | 266.5 | 4207 |
| 1737649680 | 292.5 | -5 | -1.68 | 296.5 | 296.5 | 269 | 4509 |
| 1737563340 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1737476940 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 273.5 | 7823 |
| 1737390480 | 297.5 | 25 | 9.17 | 272.5 | 300 | 261.5 | 9690 |
| 1737131340 | 272.5 | 0 | 0.00 | 272.5 | 282.5 | 255 | 2597 |
| 1737044940 | 272.5 | 0 | 0.00 | 272.5 | 277.75 | 249.5 | 15821 |
| 1736955300 | 272.5 | 3 | 1.11 | 269.5 | 272.5 | 242.5 | 0 |
| 1736869080 | 269.5 | -3 | -1.10 | 272.5 | 272.5 | 242.5 | 17721 |
| 1736782500 | 272.5 | -8.5 | -3.02 | 281 | 281 | 248.5 | 28297 |
| 1736524020 | 281 | 8.5 | 3.12 | 272.5 | 285.52999 | 255.5 | 9188 |
| 1736439600 | 272.5 | 0 | 0.00 | 272.5 | 280.16 | 256.5 | 14097 |
| 1736353620 | 272.5 | -5 | -1.80 | 277.5 | 283 | 252.5 | 4309 |
| 1736264400 | 277.5 | 2.5 | 0.91 | 275 | 285.61 | 259 | 12132 |
| 1736180880 | 275 | 0 | 0.00 | 275 | 276.64 | 255.5 | 3485 |
| 1735918500 | 275 | 0 | 0.00 | 265 | 275.75 | 254.5 | 11594 |
| 1735832160 | 275 | 0 | 0.00 | 275 | 277.5 | 256 | 12664 |
| 1735662660 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1735576260 | 275 | 0 | 0.00 | 275 | 277.875 | 256 | 2574 |
| 1735313700 | 275 | 0 | 0.00 | 275 | 283.26729 | 256 | 12459 |
| 1735057680 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1734971280 | 275 | 0 | 0.00 | 275 | 279.86 | 255 | 5277 |
| 1734712200 | 275 | 0 | 0.00 | 275 | 279.5 | 255 | 4736 |
| 1734622440 | 275 | 5 | 1.85 | 270 | 284.3091 | 258 | 24515 |
| 1734536340 | 270 | -28.5 | -9.55 | 298.5 | 305 | 259.25 | 4302 |
| 1734449880 | 298.5 | -5 | -1.65 | 303.5 | 303.5 | 270.5 | 4007 |
| 1734366420 | 303.5 | 0 | 0.00 | 303.5 | 303.5 | 280.5 | 2528 |
| 1734104460 | 303.5 | -10 | -3.19 | 313.5 | 313.5 | 280.5 | 24960 |
| 1734020880 | 313.5 | 31.5 | 11.17 | 282 | 316 | 280 | 20725 |
| 1733931060 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 2961 |
| 1733848080 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 15295 |
| 1733761860 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 6659 |
| 1733495700 | 282 | 12 | 4.44 | 277.25 | 293 | 275 | 9322 |
| 1733416140 | 270 | -20.5 | -7.06 | 290.5 | 299.5 | 270 | 5037 |
| 1733326500 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 284.45 | 2036 |
| 1733239800 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 288.62 | 1035 |
| 1733156940 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 290 | 4292 |
| 1732897620 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 289.27999 | 2422 |
| 1732808160 | 290.5 | -4.5 | -1.53 | 295 | 301.5 | 290 | 6990 |
| 1732721820 | 295 | 0 | 0.00 | 295 | 302 | 291.125 | 5668 |
| 1732638480 | 295 | -5 | -1.67 | 300 | 304.5 | 289.37 | 6962 |
| 1732548840 | 300 | 0 | 0.00 | 300 | 304.5 | 295 | 3798 |
| 1732289460 | 300 | 9 | 3.09 | 291 | 300.8 | 291 | 8975 |
| 1732203480 | 291 | -4 | -1.36 | 295 | 302 | 286.01 | 13440 |
| 1732120140 | 295 | -5 | -1.67 | 300 | 304.5 | 293.5 | 7632 |
| 1732033620 | 300 | -5.5 | -1.80 | 305.5 | 314.5 | 296 | 5040 |
| 1731947580 | 305.5 | -4.5 | -1.45 | 310 | 317 | 296.81 | 9084 |
| 1731688080 | 310 | -35 | -10.14 | 345 | 348.5 | 288 | 68652 |
| 1731598260 | 345 | 7.5 | 2.22 | 337.5 | 346 | 337.5 | 139 |
| 1731511920 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 2940 |
| 1731428820 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 3742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
