Mitchell Services Limited Historical Data - MSV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-4.41176470588	0.34	0.34	0.325	227132	0.33140363	DE
4	-0.015	-4.41176470588	0.34	0.35	0.315	247154	0.3320869	DE
12	-0.075	-18.75	0.4	0.41	0.315	245427	0.35318555	DE
26	-0.095	-22.619047619	0.42	0.485	0.315	283432	0.38700066	DE
52	-0.065	-16.6666666667	0.39	0.485	0.315	294566	0.39118533	DE
156	-0.07	-17.7215189873	0.395	0.485	0.26	199990	0.37778752	DE
260	0.266	450.847457627	0.059	0.67	0.058	237171	0.37851252	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735017300	0.325	0	0.00	0.325	0.325	0.325	0
1734930900	0.325	0	0.00	0.3275	0.33	0.325	28000
1734671700	0.325	-0.005	-1.52	0.335	0.335	0.325	378774
1734585300	0.33	-0.01	-2.94	0.34	0.34	0.33	160170
1734498900	0.34	0.01	3.03	0.335	0.34	0.335	194718
1734412500	0.33	-0.01	-2.94	0.34	0.34	0.33	247923
1734326100	0.34	0	0.00	0.34	0.34	0.335	154073
1734066900	0.34	0	0.00	0.3449999	0.3449999	0.335	264112
1733980500	0.34	0.02	6.25	0.325	0.34	0.32	312263
1733894100	0.32	0.005	1.59	0.32	0.325	0.32	212334
1733807700	0.315	-0.01	-3.08	0.32	0.325	0.315	273716
1733721300	0.325	-0.005	-1.52	0.33	0.33	0.325	89462
1733462100	0.33	0	0.00	0.3325	0.3325	0.33	143231
1733375700	0.33	-0.005	-1.49	0.34	0.34	0.33	388354
1733289300	0.335	0	0.00	0.34	0.34	0.335	276789
1733202900	0.335	-0.005	-1.47	0.34	0.3449999	0.335	431214
1733116500	0.34	-0.005	-1.45	0.35	0.35	0.34	360901
1732857300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	81954
1732770900	0.3449999	0.0099999	2.99	0.33	0.3449999	0.33	85779
1732684500	0.335	0.01	3.08	0.325	0.335	0.325	109438
1732598100	0.325	-0.01	-2.99	0.34	0.34	0.325	446728
1732511700	0.335	0	0.00	0.34	0.34	0.33	331151
1732252500	0.335	-0.005	-1.47	0.3449999	0.3449999	0.335	371358
1732166100	0.34	-0.005	-1.45	0.3449999	0.3449999	0.335	202736
1732079700	0.3449999	0	0.00	0.35	0.35	0.3449999	97098
1731993300	0.3449999	0	0.00	0.35	0.35	0.3449999	21043
1731906900	0.3449999	0	0.00	0.3449999	0.3449999	0.34	164033
1731647700	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.34	46510
1731561300	0.34	0	0.00	0.3449999	0.3449999	0.34	62866
1731474900	0.34	0	0.00	0.34	0.3449999	0.34	267680
1731388500	0.34	0	0.00	0.35	0.35	0.34	102088
1731302100	0.34	0	0.00	0.35	0.35	0.34	244117
1731042900	0.34	-0.01	-2.86	0.35	0.35	0.34	355667
1730956500	0.35	-0.005	-1.41	0.35	0.35	0.3449999	175222
1730870100	0.355	0.005	1.43	0.35	0.355	0.3449999	135240
1730783700	0.35	0	0.00	0.35	0.35	0.35	35767
1730697300	0.35	-0.01	-2.78	0.36	0.36	0.35	188410
1730438100	0.36	0.005	1.41	0.36	0.36	0.35	231952
1730351700	0.355	0.005	1.43	0.35	0.355	0.35	188334
1730265300	0.35	0	0.00	0.355	0.355	0.35	66024
1730178900	0.35	0	0.00	0.355	0.355	0.35	98371
1730092500	0.35	0	0.00	0.355	0.355	0.35	37672
1729833300	0.35	0	0.00	0.35	0.355	0.35	620902
1729746900	0.35	-0.005	-1.41	0.36	0.36	0.35	398291
1729660500	0.355	-0.005	-1.39	0.36	0.37	0.355	369439
1729574100	0.36	-0.0325	-8.28	0.38	0.38	0.3474999	1575004
1729487700	0.3925	0.0125	3.29	0.4	0.4	0.39	31863
1729228500	0.38	-0.015	-3.80	0.39	0.39	0.375	745032
1729142100	0.395	0	0.00	0.4	0.4	0.395	25800
1729055700	0.395	0	0.00	0.385	0.395	0.385	163968
1728969300	0.395	0.01	2.60	0.39	0.4	0.385	269936
1728882900	0.385	0.005	1.32	0.39	0.39	0.38	98449
1728623700	0.38	0.005	1.33	0.39	0.39	0.38	134635
1728537300	0.375	-0.01	-2.60	0.38	0.38	0.375	40667
1728450900	0.385	-0.005	-1.28	0.385	0.385	0.38	306313
1728364500	0.39	0	0.00	0.395	0.395	0.39	78553
1728278100	0.39	0.02	5.41	0.39	0.395	0.385	66152
1728022500	0.37	-0.015	-3.90	0.38	0.38	0.37	196298
1727936100	0.385	-0.005	-1.28	0.395	0.4	0.385	949547
1727849700	0.39	-0.01	-2.50	0.39	0.4099999	0.39	405284
1727763300	0.4	0	0.00	0.395	0.4	0.395	28555
1727676900	0.4	0	0.00	0.4	0.4	0.395	185686
1727417700	0.4	-0.005	-1.23	0.4	0.4	0.4	101243
1727331300	0.405	-0.01	-2.41	0.415	0.415	0.4	708416
1727244900	0.415	0	0.00	0.42	0.42	0.415	318390

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mitchell Services Limited (MSV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mitchell Services Limited (MSV) Historical

Mitchell Services Limited (MSV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free