Vertu Motors (VTU.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 | -1 | -1.65289256198 | 60.5 | 60.5 | 58.15 | 6241 | 60.36902091 | DE |
| 4 | -2 | -3.25203252033 | 61.5 | 62.52 | 58.15 | 6866 | 61.25858838 | DE |
| 12 | 2 | 3.47826086957 | 57.5 | 67.862 | 57.5 | 12446 | 63.044593 | DE |
| 26 | -15 | -20.1342281879 | 74.5 | 74.59 | 56.883 | 17439 | 65.89743377 | DE |
| 52 | -11 | -15.6028368794 | 70.5 | 81.975 | 56.883 | 16912 | 69.40277934 | DE |
| 156 | -9 | -13.1386861314 | 68.5 | 86.5 | 39.2175 | 20155 | 64.23786274 | DE |
| 260 | 23 | 63.0136986301 | 36.5 | 86.5 | 19.55 | 29628 | 55.67764715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736353620 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 0 |
| 1736264400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 58.15 | 5043 |
| 1736180880 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 59.09 | 13380 |
| 1735918500 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735832160 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 58.325 | 6539 |
| 1735662660 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1735576260 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1735313700 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 58.96 | 16983 |
| 1735057680 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1734971280 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 59.49 | 6500 |
| 1734712200 | 60.5 | -2 | -3.20 | 62.5 | 62.5 | 60.064 | 2310 |
| 1734622440 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1734536340 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 60.52 | 11111 |
| 1734449880 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 61.85 | 4021 |
| 1734366420 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 60.366 | 14012 |
| 1734104460 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1734020880 | 62.5 | 1 | 1.63 | 61.5 | 62.52 | 61.5 | 18 |
| 1733931060 | 61.5 | 0 | 0.00 | 61.5 | 61.776 | 61.5 | 23071 |
| 1733848080 | 61.5 | 0 | 0.00 | 61.5 | 62.541 | 60.984 | 22396 |
| 1733761860 | 61.5 | 0 | 0.00 | 61.5 | 62.268 | 61.5 | 2370 |
| 1733495700 | 61.5 | 0 | 0.00 | 61.5 | 62.256 | 61.5 | 43496 |
| 1733416140 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733326500 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733239800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733156940 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732897620 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 60.669 | 8689 |
| 1732808160 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732721820 | 61.5 | 1 | 1.65 | 60.5 | 61.5 | 59.375 | 10421 |
| 1732638480 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.125 | 14607 |
| 1732548840 | 60.5 | 0 | 0.00 | 60.5 | 61.46 | 60.5 | 468 |
| 1732289460 | 60.5 | 0 | 0.00 | 60.5 | 61.925 | 60.5 | 2435 |
| 1732203480 | 60.5 | 0 | 0.00 | 60.5 | 60.5872 | 60.5 | 81000 |
| 1732120140 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1732033620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1731947580 | 60.5 | -2 | -3.20 | 60.5 | 60.5 | 60.5 | 0 |
| 1731688080 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 60.72 | 41530 |
| 1731598260 | 62.5 | -1 | -1.57 | 63.5 | 63.5 | 62.5 | 0 |
| 1731511920 | 63.5 | -1 | -1.55 | 64.5 | 64.5 | 63.5 | 0 |
| 1731428820 | 64.5 | -2 | -3.01 | 66.5 | 66.5 | 64.5 | 0 |
| 1731342540 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1731083160 | 66.5 | 0 | 0.00 | 66.5 | 67.298 | 66.5 | 1586 |
| 1730993820 | 66.5 | 0 | 0.00 | 66.5 | 67.554 | 66.5 | 12500 |
| 1730910480 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1730824080 | 66.5 | 1 | 1.53 | 65.5 | 67.459 | 65.5 | 250 |
| 1730737740 | 65.5 | -1 | -1.50 | 66.5 | 67.725 | 65.5 | 87718 |
| 1730475300 | 66.5 | 0 | 0.00 | 66.5 | 67.862 | 66.5 | 3978 |
| 1730388900 | 66.5 | 0 | 0.00 | 66.5 | 67.804 | 66.5 | 6627 |
| 1730305440 | 66.5 | 1 | 1.53 | 65.5 | 67.752 | 65.5 | 19295 |
| 1730193840 | 65.5 | -1 | -1.50 | 67.5 | 67.5 | 65.5 | 6188 |
| 1730132940 | 66.5 | -1 | -1.48 | 67.5 | 67.648 | 66.5 | 16632 |
| 1729869960 | 67.5 | 1 | 1.50 | 66.5 | 67.715 | 66.5 | 12951 |
| 1729783680 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1729697340 | 66.5 | 2 | 3.10 | 64.5 | 66.5 | 64.5 | 59424 |
| 1729610340 | 64.5 | 0 | 0.00 | 64.5 | 65.224999 | 64.5 | 10000 |
| 1729524420 | 64.5 | 0 | 0.00 | 64.5 | 65.775 | 64.5 | 1263 |
| 1729262100 | 64.5 | 0 | 0.00 | 64.5 | 64.78 | 64.5 | 1312 |
| 1729178580 | 64.5 | 3 | 4.88 | 61.5 | 64.87 | 61.5 | 9150 |
| 1729092540 | 61.5 | 3 | 5.13 | 57.5 | 63.11 | 57.5 | 92827 |
| 1729006140 | 58.5 | 1 | 1.74 | 57.5 | 59.5 | 56.883 | 8386 |
| 1728919680 | 57.5 | 0 | 0.00 | 57.5 | 58.746 | 57.5 | 22224 |
| 1728657480 | 57.5 | -4 | -6.50 | 61.5 | 61.5 | 57.5 | 39547 |
| 1728574140 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 59.936 | 8332 |
| 1728484740 | 61.5 | 2 | 3.36 | 59.5 | 61.5 | 59.5 | 16685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
