![Volex Plc](/common/images/company/TG_64K.png)
Volex Plc (64K)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -4.78468899522 | 4.18 | 4.18 | 4.18 | 1410 | 4.18 | DE |
4 | 0.04 | 1.0152284264 | 3.94 | 4.18 | 3.94 | 771 | 4.05038132 | DE |
12 | 0.74 | 22.8395061728 | 3.24 | 4.18 | 3.24 | 988 | 3.70932763 | DE |
26 | 0.2 | 5.29100529101 | 3.78 | 4.18 | 3.24 | 624 | 3.60394212 | DE |
52 | 0.18 | 4.73684210526 | 3.8 | 4.18 | 3.14 | 599 | 3.54341233 | DE |
156 | -0.52 | -11.5555555556 | 4.5 | 4.62 | 3.14 | 617 | 3.56428348 | DE |
260 | -0.52 | -11.5555555556 | 4.5 | 4.62 | 3.14 | 617 | 3.56428348 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1713299160 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1713212760 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1712953560 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1712867160 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1712780760 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1712694360 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1712607960 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1712348760 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
1712262360 | 3.24 | -0.08 | -2.41 | 3.24 | 3.24 | 3.24 | 30 |
1712179620 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1712093220 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1711661220 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1711574820 | 3.32 | -0.04 | -1.19 | 3.32 | 3.32 | 3.32 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.