Clarivate Plc (16A)
TG
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 | -0.1 | -2.14592274678 | 4.66 | 4.66 | 4.66 | 50 | 4.66 | DE |
| 4 | -0.84 | -15.5555555556 | 5.4 | 5.45 | 4.66 | 9563 | 4.96322876 | DE |
| 12 | -1.04 | -18.5714285714 | 5.6 | 5.6 | 4.66 | 3259 | 4.97302573 | DE |
| 26 | -1.39 | -23.3613445378 | 5.95 | 6.35 | 4.16 | 2133 | 5.03722462 | DE |
| 52 | -3.69 | -44.7272727273 | 8.25 | 8.35 | 4.16 | 1749 | 5.48398577 | DE |
| 156 | -2.24 | -32.9411764706 | 6.8 | 8.9 | 4.16 | 1553 | 5.61247903 | DE |
| 260 | -2.24 | -32.9411764706 | 6.8 | 8.9 | 4.16 | 1553 | 5.61247903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 4.66 | -0.24 | -4.90 | 4.66 | 4.66 | 4.66 | 50 |
| 1739914020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739827620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739568420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739482020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739395620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739309220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739222820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1738963620 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 1000 |
| 1738877220 | 4.88 | -0.08 | -1.61 | 4.96 | 4.96 | 4.88 | 1114 |
| 1738790820 | 4.96 | -0.49 | -8.99 | 4.96 | 4.96 | 4.96 | 45000 |
| 1738704420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738618020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738358820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738272420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738186020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738099620 | 5.45 | 0.3 | 5.83 | 5.4 | 5.45 | 5.4 | 650 |
| 1738013220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737754020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737667620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737581220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737494820 | 5.15 | 0.17 | 3.41 | 5.2 | 5.2 | 5.15 | 900 |
| 1737408420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1737149220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1737062820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736976420 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 304 |
| 1736890020 | 5 | 0.08 | 1.63 | 5 | 5 | 5 | 500 |
| 1736803620 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1736544420 | 4.92 | -0.04 | -0.81 | 4.92 | 4.92 | 4.92 | 760 |
| 1736458020 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1736371620 | 4.96 | -0.04 | -0.80 | 4.98 | 5.05 | 4.96 | 656 |
| 1736285220 | 5 | 0.16 | 3.31 | 4.94 | 5 | 4.94 | 150 |
| 1736198820 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1735939620 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1735853220 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1735594020 | 4.84 | 0.02 | 0.41 | 4.86 | 4.86 | 4.84 | 2000 |
| 1735334820 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734989220 | 4.82 | -0.08 | -1.63 | 4.82 | 4.82 | 4.82 | 100 |
| 1734730020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734643620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734557220 | 4.9 | -0.25 | -4.85 | 4.9 | 4.9 | 4.9 | 8000 |
| 1734470820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734384420 | 5.15 | 0.27 | 5.53 | 4.92 | 5.15 | 4.92 | 3084 |
| 1734125220 | 4.88 | -0.27 | -5.24 | 4.88 | 4.88 | 4.88 | 2000 |
| 1734038820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 710 |
| 1733952420 | 5.15 | -0.2 | -3.74 | 5.15 | 5.15 | 5.15 | 300 |
| 1733866020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733779620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733520420 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.3499999 | 200 |
| 1733434020 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 75 |
| 1733347620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1733261220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1733174820 | 5.6 | 0.15 | 2.75 | 5.6 | 5.6 | 5.6 | 890 |
| 1732915620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1732829220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1732742820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1732656420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1732570020 | 5.45 | 1.03 | 23.30 | 5.5 | 5.65 | 5.45 | 3428 |
| 1732310820 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1732224420 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1732138020 | 4.42 | 0.26 | 6.25 | 4.42 | 4.42 | 4.42 | 904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
