VP PLC (VP.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 | 55 | 10.0917431193 | 545 | 605 | 545 | 4 | 600 | DE |
| 4 | -85 | -12.4087591241 | 685 | 685 | 535 | 638 | 619.67680013 | DE |
| 12 | -95 | -13.6690647482 | 695 | 705 | 535 | 487 | 645.32180409 | DE |
| 26 | 35 | 6.19469026549 | 565 | 715 | 535 | 415 | 651.38343765 | DE |
| 52 | 85 | 16.5048543689 | 515 | 715 | 480 | 461 | 606.51688141 | DE |
| 156 | -398.5 | -39.9098647972 | 998.5 | 1005 | 480 | 614 | 793.64648566 | DE |
| 260 | -180 | -23.0769230769 | 780 | 1049 | 480 | 670 | 831.7388575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728919680 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1728657480 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1728574140 | 600 | 0 | 0.00 | 600 | 605 | 600 | 20 |
| 1728484740 | 600 | 55 | 10.09 | 545 | 600 | 545 | 0 |
| 1728401340 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728311580 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728053040 | 545 | 0 | 0.00 | 545 | 594 | 545 | 1250 |
| 1727966700 | 545 | -110 | -16.79 | 565 | 597.5 | 535 | 4291 |
| 1727882940 | 655 | 0 | 0.00 | 655 | 655 | 655 | 0 |
| 1727793720 | 655 | 0 | 0.00 | 655 | 655 | 655 | 0 |
| 1727710080 | 655 | 20 | 3.15 | 635 | 655 | 635 | 1846 |
| 1727447580 | 635 | 0 | 0.00 | 635 | 635 | 635 | 0 |
| 1727364240 | 635 | 0 | 0.00 | 635 | 638 | 635 | 18 |
| 1727277960 | 635 | 0 | 0.00 | 635 | 635 | 635 | 0 |
| 1727191740 | 635 | -40 | -5.93 | 675 | 675 | 635 | 0 |
| 1727102220 | 675 | -10 | -1.46 | 685 | 685 | 675 | 0 |
| 1726843740 | 685 | 0 | 0.00 | 685 | 685 | 685 | 0 |
| 1726756740 | 685 | 0 | 0.00 | 685 | 685 | 685 | 0 |
| 1726669920 | 685 | 0 | 0.00 | 685 | 685 | 685 | 0 |
| 1726586700 | 685 | 0 | 0.00 | 685 | 685 | 645 | 5338 |
| 1726498920 | 685 | 0 | 0.00 | 685 | 685 | 678 | 43 |
| 1726238280 | 685 | 0 | 0.00 | 685 | 685 | 678 | 200 |
| 1726151880 | 685 | 20 | 3.01 | 665 | 685 | 665 | 0 |
| 1726068360 | 665 | 0 | 0.00 | 665 | 665 | 665 | 0 |
| 1725981960 | 665 | 0 | 0.00 | 665 | 678 | 665 | 100 |
| 1725892800 | 665 | 0 | 0.00 | 665 | 665 | 665 | 0 |
| 1725633480 | 665 | 0 | 0.00 | 665 | 665 | 651.25 | 1070 |
| 1725547140 | 665 | 0 | 0.00 | 665 | 665 | 665 | 0 |
| 1725460740 | 665 | 0 | 0.00 | 665 | 665 | 665 | 0 |
| 1725374160 | 665 | -40 | -5.67 | 705 | 705 | 665 | 0 |
| 1725287700 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725028800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1724942100 | 705 | 0 | 0.00 | 705 | 705 | 672 | 300 |
| 1724858700 | 705 | 10 | 1.44 | 695 | 705 | 695 | 0 |
| 1724772540 | 695 | 0 | 0.00 | 695 | 695 | 666 | 2500 |
| 1724423820 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
| 1724340540 | 695 | 10 | 1.46 | 685 | 695 | 685 | 0 |
| 1724251080 | 685 | 30 | 4.58 | 655 | 685 | 655 | 0 |
| 1724167740 | 655 | 0 | 0.00 | 655 | 658 | 655 | 2149 |
| 1724081220 | 655 | 0 | 0.00 | 655 | 675 | 652 | 1068 |
| 1723821960 | 655 | 0 | 0.00 | 655 | 655 | 655 | 0 |
| 1723732740 | 655 | 0 | 0.00 | 655 | 655 | 655 | 0 |
| 1723646340 | 655 | 0 | 0.00 | 655 | 655 | 655 | 0 |
| 1723559520 | 655 | 0 | 0.00 | 655 | 670.5 | 655 | 1587 |
| 1723473480 | 655 | 0 | 0.00 | 655 | 671 | 655 | 1000 |
| 1723213920 | 655 | 0 | 0.00 | 655 | 671.5 | 655 | 297 |
| 1723130700 | 655 | -20 | -2.96 | 675 | 675 | 655 | 3997 |
| 1723044540 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1722958080 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1722871620 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1722612480 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1722526140 | 675 | 0 | 0.00 | 675 | 682.5 | 675 | 173 |
| 1722436440 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1722353220 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1722266880 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1722004560 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1721918040 | 675 | -20 | -2.88 | 675 | 675 | 675 | 0 |
| 1721834940 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
| 1721745720 | 695 | 0 | 0.00 | 695 | 695 | 685 | 1000 |
| 1721658960 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
| 1721399700 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
| 1721313360 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
| 1721229420 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
| 1721140560 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
| 1721057340 | 695 | 0 | 0.00 | 695 | 695 | 695 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
