Vertu Motors (VTU.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.41843971631 | 70.5 | 70.768 | 68.33 | 14647 | 70.25725053 | DE |
| 4 | -5 | -6.71140939597 | 74.5 | 74.59 | 68.33 | 23519 | 72.37958638 | DE |
| 12 | -11 | -13.6645962733 | 80.5 | 81.975 | 68.33 | 25518 | 77.0824502 | DE |
| 26 | 5 | 7.7519379845 | 64.5 | 81.975 | 62.5 | 22675 | 73.88012522 | DE |
| 52 | -1 | -1.41843971631 | 70.5 | 86.5 | 62.5 | 24892 | 72.70741495 | DE |
| 156 | 23.5 | 51.0869565217 | 46 | 86.5 | 39.2175 | 37803 | 62.37901646 | DE |
| 260 | 35 | 101.449275362 | 34.5 | 86.5 | 19.55 | 38679 | 54.57332571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723130700 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 68.402 | 1070 |
| 1723044540 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 68.445 | 6500 |
| 1722958080 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 68.642 | 10208 |
| 1722871620 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 68.33 | 38503 |
| 1722612480 | 70.5 | 0 | 0.00 | 70.5 | 70.768 | 70.5 | 16955 |
| 1722526140 | 70.5 | 1 | 1.44 | 69.5 | 71.984 | 69.5 | 2 |
| 1722436440 | 69.5 | -3 | -4.14 | 72.5 | 72.5 | 69.5 | 35480 |
| 1722353220 | 72.5 | -1 | -1.36 | 73.5 | 74.5 | 71.71 | 109588 |
| 1722266880 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.0049 | 24922 |
| 1722004560 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1721918040 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 72.708 | 1724 |
| 1721834940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 72.467 | 7200 |
| 1721745720 | 73.5 | -1 | -1.34 | 74.5 | 74.5 | 72.267 | 6896 |
| 1721658960 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1721399700 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1721313360 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.5 | 75592 |
| 1721229420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1721140560 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.702 | 2047 |
| 1721057340 | 74.5 | 0 | 0.00 | 74.5 | 74.59 | 73.8994 | 16097 |
| 1720798020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1720711680 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.634 | 672 |
| 1720623300 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.11 | 5012 |
| 1720538880 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1720452360 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.44 | 46075 |
| 1720193280 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.29 | 687 |
| 1720103580 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.25 | 665 |
| 1720020540 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.625 | 3350 |
| 1719934080 | 74.5 | 1 | 1.36 | 73.5 | 74.5 | 72.366 | 10000 |
| 1719847500 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719585240 | 73.5 | -2 | -2.65 | 73.5 | 73.704 | 72.6142 | 78288 |
| 1719502140 | 75.5 | -1 | -1.31 | 76.5 | 76.73 | 74.36 | 19187 |
| 1719415980 | 76.5 | -1 | -1.29 | 79.5 | 79.5 | 76.5 | 29963 |
| 1719329280 | 77.5 | -2 | -2.52 | 79.5 | 79.5 | 77.5 | 40982 |
| 1719242880 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.1 | 125 |
| 1718983740 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1718894280 | 79.5 | 0 | 0.00 | 79.5 | 80.27 | 78.35 | 36919 |
| 1718807460 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 78.5 | 2541 |
| 1718724540 | 79.5 | 2 | 2.58 | 77.5 | 80.025 | 77.5 | 12886 |
| 1718634720 | 77.5 | 0 | 0.00 | 77.5 | 79 | 77.5 | 20180 |
| 1718378940 | 77.5 | -3 | -3.73 | 80.5 | 80.5 | 77.5 | 22 |
| 1718292600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.9 | 504 |
| 1718203020 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.035 | 70226 |
| 1718119740 | 81.5 | 1 | 1.24 | 81.5 | 81.975 | 80.69 | 7315 |
| 1718029980 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1717770780 | 80.5 | 0 | 0.00 | 80.5 | 80.812 | 80.336 | 2363 |
| 1717684800 | 80.5 | 0 | 0.00 | 80.5 | 80.745 | 80.39 | 34971 |
| 1717600500 | 80.5 | 0 | 0.00 | 80.5 | 81.01 | 80.075 | 65584 |
| 1717514760 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.762 | 20250 |
| 1717428540 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.196 | 8855 |
| 1717166580 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 79.5 | 7 |
| 1717079640 | 79.5 | -1 | -1.24 | 79.5 | 79.75 | 79.11 | 17183 |
| 1716993360 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1716906960 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.675 | 20200 |
| 1716564600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.54 | 10228 |
| 1716478140 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.3044 | 83052 |
| 1716388620 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.45 | 102626 |
| 1716302280 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.5 | 29124 |
| 1716215640 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.8125 | 53873 |
| 1715956440 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.1258 | 63674 |
| 1715870040 | 80.5 | 3 | 3.87 | 77.5 | 80.5 | 77.5 | 18797 |
| 1715786940 | 77.5 | 2 | 2.65 | 75.5 | 77.525 | 75.5 | 50458 |
| 1715700540 | 75.5 | 1 | 1.34 | 74.5 | 76.417 | 72.5 | 37397 |
| 1715614140 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.225 | 21768 |
| 1715355240 | 74.5 | 0 | 0.00 | 74.5 | 75.88 | 74.5 | 28205 |
| 1715265300 | 74.5 | 1 | 1.36 | 73.5 | 75.5 | 73.5 | 19349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
