Vertical Aerospace Ltd (EVTL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0246 | -2.82433983927 | 0.871 | 1 | 0.8327 | 367802 | 0.93638183 | CS |
| 4 | 0.1071 | 14.486676586 | 0.7393 | 1 | 0.701 | 253632 | 0.86497742 | CS |
| 12 | 0.0732 | 9.46714950854 | 0.7732 | 1 | 0.65 | 203585 | 0.78397792 | CS |
| 26 | 0.3098 | 57.7338799851 | 0.5366 | 1.2788 | 0.5366 | 310987 | 0.80694383 | CS |
| 52 | -1.0836 | -56.1450777202 | 1.93 | 1.94 | 0.5078 | 379253 | 0.94635325 | CS |
| 156 | -9.3736 | -91.7181996086 | 10.22 | 18.44 | 0.5078 | 653224 | 4.68370642 | CS |
| 260 | -9.3736 | -91.7181996086 | 10.22 | 18.44 | 0.5078 | 653224 | 4.68370642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 0.8947 | -0.0101 | -1.12 | 0.94 | 0.9599 | 0.89 | 280805 |
| 1721256000 | 0.9048 | -0.025 | -2.69 | 0.9298 | 0.95959 | 0.8806 | 147619 |
| 1721169600 | 0.9298 | -0.0692 | -6.93 | 0.9989 | 1 | 0.871 | 585558 |
| 1721083200 | 0.999 | 0.1037 | 11.58 | 0.9448 | 1 | 0.9 | 522266 |
| 1720824000 | 0.8953 | 0.0243 | 2.79 | 0.871 | 0.9245 | 0.845 | 307477 |
| 1720737600 | 0.871 | -0.0057 | -0.65 | 0.91 | 0.95 | 0.8531 | 497811 |
| 1720651200 | 0.8767 | -0.0131 | -1.47 | 0.89 | 0.926249 | 0.8 | 291711 |
| 1720564800 | 0.8898 | 0.1006 | 12.75 | 0.77 | 0.89 | 0.77 | 272346 |
| 1720478400 | 0.7892 | 0.0591 | 8.09 | 0.72 | 0.7892 | 0.718 | 162969 |
| 1720219200 | 0.7301 | -0.0361 | -4.71 | 0.7631 | 0.77 | 0.7301 | 121503 |
| 1720040640 | 0.7662 | 0.0313 | 4.26 | 0.736 | 0.7662 | 0.73 | 55081 |
| 1719960000 | 0.7349 | 0.0171 | 2.38 | 0.73 | 0.74 | 0.701 | 142525 |
| 1719873600 | 0.7178 | -0.0324 | -4.32 | 0.77 | 0.77 | 0.71 | 103636 |
| 1719614400 | 0.7502 | 0 | 0.00 | 0.7502 | 0.7502 | 0.7502 | 0 |
| 1719528000 | 0.7502 | -0.0099 | -1.30 | 0.76 | 0.7978 | 0.75 | 78235 |
| 1719441600 | 0.7601 | -0.0299 | -3.78 | 0.8 | 0.8257 | 0.7601 | 93473 |
| 1719355200 | 0.79 | -0.0513 | -6.10 | 0.839 | 0.84 | 0.78 | 150320 |
| 1719268800 | 0.8413 | 0.0722 | 9.39 | 0.78 | 0.9186 | 0.7736 | 757051 |
| 1719009600 | 0.7691 | 0.0298 | 4.03 | 0.7393 | 0.7691 | 0.72 | 134501 |
| 1718923200 | 0.7393 | 0.0125 | 1.72 | 0.7298 | 0.7399 | 0.706 | 144435 |
| 1718750400 | 0.7268 | -0.0027 | -0.37 | 0.7060999 | 0.7294 | 0.7060999 | 71852 |
| 1718664000 | 0.7295 | 0.0105 | 1.46 | 0.72 | 0.7295 | 0.7008 | 89146 |
| 1718404800 | 0.719 | 0.0108 | 1.52 | 0.71 | 0.7272999 | 0.7 | 76661 |
| 1718318400 | 0.7082 | -0.0068 | -0.95 | 0.7298 | 0.7298 | 0.6836 | 79322 |
| 1718232000 | 0.715 | -0.0011 | -0.15 | 0.7298 | 0.7298 | 0.7 | 96016 |
| 1718145600 | 0.7161 | 0.0021 | 0.29 | 0.728 | 0.728 | 0.6912 | 49643 |
| 1718059200 | 0.714 | 0.0043 | 0.61 | 0.724 | 0.725 | 0.675 | 200562 |
| 1717800000 | 0.7097 | -0.01 | -1.39 | 0.73 | 0.73 | 0.7 | 93261 |
| 1717713600 | 0.7197 | -0.0083 | -1.14 | 0.73 | 0.73 | 0.7095 | 72928 |
| 1717627200 | 0.728 | 0.028 | 4.00 | 0.71 | 0.7349 | 0.7 | 132988 |
| 1717540800 | 0.7 | 0.0090001 | 1.30 | 0.73 | 0.73 | 0.6899999 | 86661 |
| 1717454400 | 0.6909999 | -0.009 | -1.29 | 0.7 | 0.7349 | 0.6899999 | 220885 |
| 1717195200 | 0.7 | -0.0117 | -1.64 | 0.7002 | 0.72 | 0.6832 | 207812 |
| 1717108800 | 0.7117 | 0.0367 | 5.44 | 0.652 | 0.7373 | 0.65 | 395889 |
| 1717022400 | 0.675 | -0.0172 | -2.48 | 0.6714 | 0.7028 | 0.6714 | 184464 |
| 1716936000 | 0.6922 | -0.0187 | -2.63 | 0.73 | 0.73 | 0.6541 | 282352 |
| 1716590400 | 0.7109 | 0.0097 | 1.38 | 0.71 | 0.724 | 0.68 | 250721 |
| 1716504000 | 0.7012 | -0.0096 | -1.35 | 0.7304 | 0.7374 | 0.6899999 | 209962 |
| 1716417600 | 0.7108 | -0.0192 | -2.63 | 0.76 | 0.76 | 0.7102 | 127723 |
| 1716331200 | 0.73 | 0.0178 | 2.50 | 0.76 | 0.76 | 0.7122 | 166686 |
| 1716244800 | 0.7122 | -0.0087 | -1.21 | 0.725 | 0.74 | 0.71 | 212423 |
| 1715985600 | 0.7209 | 0.0009 | 0.13 | 0.74 | 0.75 | 0.72 | 272590 |
| 1715899200 | 0.72 | 0 | 0.00 | 0.74 | 0.7594999 | 0.72 | 185989 |
| 1715812800 | 0.72 | -0.0154 | -2.09 | 0.76 | 0.76 | 0.72 | 210634 |
| 1715726400 | 0.7354 | 0.0244 | 3.43 | 0.711 | 0.75 | 0.711 | 198849 |
| 1715640000 | 0.711 | 0 | 0.00 | 0.713 | 0.7488 | 0.7056 | 229403 |
| 1715380800 | 0.711 | -0.026 | -3.53 | 0.7311 | 0.7499 | 0.71 | 146229 |
| 1715294400 | 0.737 | 0.02 | 2.79 | 0.7 | 0.75 | 0.7 | 122948 |
| 1715208000 | 0.717 | -0.0146 | -2.00 | 0.73 | 0.74 | 0.7 | 254066 |
| 1715121600 | 0.7316 | -0.0454 | -5.84 | 0.7502 | 0.79 | 0.731 | 422761 |
| 1715035200 | 0.777 | 0.001 | 0.13 | 0.8 | 0.8 | 0.76 | 234170 |
| 1714776000 | 0.776 | 0.0148 | 1.94 | 0.8199999 | 0.8199999 | 0.7506 | 229033 |
| 1714689600 | 0.7612 | -0.0178 | -2.28 | 0.78 | 0.808512 | 0.75 | 178693 |
| 1714603200 | 0.779 | 0.019 | 2.50 | 0.731 | 0.779 | 0.731 | 114443 |
| 1714516800 | 0.76 | -0.0222 | -2.84 | 0.78 | 0.78 | 0.75 | 151783 |
| 1714430400 | 0.7822 | -0.0188 | -2.35 | 0.806 | 0.806 | 0.75 | 226623 |
| 1714171200 | 0.801 | 0.027 | 3.49 | 0.7732 | 0.806 | 0.75 | 180228 |
| 1714084800 | 0.774 | 0.0027 | 0.35 | 0.7954 | 0.8015 | 0.74 | 213611 |
| 1713998400 | 0.7713 | -0.0287 | -3.59 | 0.8325 | 0.8325 | 0.7501 | 191116 |
| 1713912000 | 0.8 | 0.0388 | 5.10 | 0.79 | 0.8314 | 0.77 | 289698 |
| 1713825600 | 0.7612 | 0.0412 | 5.72 | 0.7944 | 0.7944 | 0.725 | 281262 |
| 1713566400 | 0.72 | -0.0302 | -4.03 | 0.73 | 0.7484 | 0.7 | 269268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
