VP PLC (VP.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.68067226891 | 595 | 595 | 553.15 | 3383 | 585 | DE |
| 4 | -50 | -7.87401574803 | 635 | 635 | 553.15 | 1576 | 590.1059981 | DE |
| 12 | 0 | 0 | 585 | 635 | 553.15 | 674 | 590.54121234 | DE |
| 26 | -110 | -15.8273381295 | 695 | 705 | 535 | 505 | 606.75653229 | DE |
| 52 | 10 | 1.73913043478 | 575 | 715 | 525 | 538 | 609.47158689 | DE |
| 156 | -330 | -36.0655737705 | 915 | 968 | 480 | 561 | 737.98085569 | DE |
| 260 | -415 | -41.5 | 1000 | 1049 | 480 | 654 | 807.06827492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740584040 | 585 | 0 | 0.00 | 585 | 585 | 553.15 | 13357 |
| 1740498240 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1740414420 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1740152280 | 585 | -10 | -1.68 | 595 | 595 | 570 | 3560 |
| 1740068940 | 595 | 0 | 0.00 | 595 | 595 | 595 | 0 |
| 1739982540 | 595 | 0 | 0.00 | 595 | 595 | 594 | 2500 |
| 1739895960 | 595 | 0 | 0.00 | 595 | 597 | 595 | 104 |
| 1739806500 | 595 | 0 | 0.00 | 595 | 595 | 586 | 1482 |
| 1739547420 | 595 | 0 | 0.00 | 595 | 595 | 595 | 0 |
| 1739460900 | 595 | 0 | 0.00 | 595 | 595 | 594.75 | 2000 |
| 1739378040 | 595 | 0 | 0.00 | 595 | 595 | 594.75 | 1811 |
| 1739291220 | 595 | 0 | 0.00 | 595 | 596.5 | 575.5 | 4287 |
| 1739202480 | 595 | 0 | 0.00 | 595 | 598.75 | 595 | 164 |
| 1738937700 | 595 | 0 | 0.00 | 595 | 598.25 | 595 | 1064 |
| 1738855980 | 595 | 10 | 1.71 | 585 | 595 | 585 | 177 |
| 1738772880 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1738686480 | 585 | 0 | 0.00 | 585 | 589.75 | 585 | 420 |
| 1738596900 | 585 | -50 | -7.87 | 635 | 635 | 579.5 | 84 |
| 1738337520 | 635 | 0 | 0.00 | 635 | 635 | 635 | 0 |
| 1738254840 | 635 | 0 | 0.00 | 635 | 635 | 606 | 500 |
| 1738165140 | 635 | 20 | 3.25 | 615 | 635 | 615 | 801 |
| 1738078980 | 615 | 0 | 0.00 | 615 | 620 | 615 | 341 |
| 1737975300 | 615 | -10 | -1.60 | 625 | 625 | 615 | 0 |
| 1737735960 | 625 | 0 | 0.00 | 625 | 625 | 620 | 199 |
| 1737649680 | 625 | 0 | 0.00 | 625 | 625 | 625 | 0 |
| 1737563340 | 625 | 0 | 0.00 | 625 | 625 | 625 | 0 |
| 1737476940 | 625 | 30 | 5.04 | 595 | 625 | 595 | 0 |
| 1737390480 | 595 | 0 | 0.00 | 595 | 595 | 595 | 0 |
| 1737131340 | 595 | 20 | 3.48 | 575 | 595 | 575 | 0 |
| 1737044940 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1736955300 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1736869080 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1736782500 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1736524020 | 575 | 10 | 1.77 | 565 | 575 | 565 | 0 |
| 1736439600 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1736353620 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1736264400 | 565 | -20 | -3.42 | 565 | 574.75 | 565 | 869 |
| 1736180880 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1735918500 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1735832160 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1735662660 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1735576260 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1735313700 | 585 | 20 | 3.54 | 565 | 585 | 565 | 314 |
| 1735057680 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1734971280 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1734712200 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1734622440 | 565 | -20 | -3.42 | 565 | 565 | 565 | 0 |
| 1734536340 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1734449880 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1734366420 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1734104460 | 585 | 0 | 0.00 | 585 | 585 | 579.25 | 258 |
| 1734020880 | 585 | 0 | 0.00 | 585 | 585 | 574.54999 | 100 |
| 1733931060 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1733848080 | 585 | 0 | 0.00 | 585 | 585 | 562.5 | 270 |
| 1733761860 | 585 | 0 | 0.00 | 585 | 585 | 584 | 500 |
| 1733495700 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1733416140 | 585 | 0 | 0.00 | 585 | 585 | 563.75 | 1247 |
| 1733326500 | 585 | 0 | 0.00 | 585 | 585 | 564.75 | 437 |
| 1733239800 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1733156940 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1732897620 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1732808160 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1732721820 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
