Volex Plc (64K)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.0999999 | 2.4999975 | 4 | 4.18 | 4 | 849 | 4.1066719 | DE |
| 12 | 0.7399999 | 22.0238065476 | 3.36 | 4.18 | 3.36 | 1068 | 3.7104259 | DE |
| 26 | 0.5199999 | 14.5251368715 | 3.58 | 4.18 | 3.24 | 634 | 3.60139861 | DE |
| 52 | 0.2999999 | 7.89473421053 | 3.8 | 4.18 | 3.14 | 600 | 3.54278248 | DE |
| 156 | -0.4000001 | -8.88889111111 | 4.5 | 4.62 | 3.14 | 619 | 3.56404444 | DE |
| 260 | -0.4000001 | -8.88889111111 | 4.5 | 4.62 | 3.14 | 619 | 3.56404444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1720124820 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1720038420 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719952020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719865620 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719606420 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719520020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719433620 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719347220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719260820 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719001620 | 4.18 | 0.1 | 2.45 | 4.18 | 4.18 | 4.18 | 1410 |
| 1718915160 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1718828760 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1718742360 | 4.08 | 0.08 | 2.00 | 4.08 | 4.08 | 4.08 | 225 |
| 1718656020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718396820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718310420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718224020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718137620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718051220 | 4 | -0.06 | -1.48 | 4 | 4 | 4 | 913 |
| 1717792020 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1717705620 | 4.0599999 | 0.12 | 3.05 | 4.0599999 | 4.0599999 | 4.0599999 | 7 |
| 1717619220 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1717532820 | 3.94 | -0.22 | -5.29 | 3.94 | 3.94 | 3.94 | 1300 |
| 1717446360 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1717187160 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1717100760 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1717014360 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1716927960 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1716841560 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1716582360 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1716495960 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1716409560 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1716323160 | 4.16 | 0.04 | 0.97 | 4.16 | 4.16 | 4.16 | 12 |
| 1716236820 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1715977620 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1715891220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1715804820 | 4.12 | 0.2 | 5.10 | 4.12 | 4.12 | 4.12 | 8 |
| 1715718420 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1715632020 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1715372820 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1715286420 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1715200020 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1715113620 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1715027220 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1714768020 | 3.92 | 0.2 | 5.38 | 3.92 | 3.92 | 3.92 | 1 |
| 1714681620 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1714508820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1714422420 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1714163220 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1714076820 | 3.72 | 0.12 | 3.33 | 3.72 | 3.72 | 3.72 | 200 |
| 1713990420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1713904020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1713817620 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1713558420 | 3.6 | 0.04 | 1.12 | 3.5 | 3.6 | 3.5 | 1350 |
| 1713472020 | 3.56 | 0.2 | 5.95 | 3.42 | 3.7 | 3.4 | 7094 |
| 1713385620 | 3.36 | 0.12 | 3.70 | 3.36 | 3.36 | 3.36 | 300 |
| 1713247200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1713160800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1712901600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1712815200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1712728800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1712642400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1712556000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
