Vertical Aerospace Ltd (M000)
TG
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 | 7.6 | 105.555555556 | 7.2 | 14.5 | 7.2 | 361 | 7.65 | DE |
| 4 | 6.55 | 79.3939393939 | 8.25 | 14.5 | 6.6 | 2286 | 8.04466077 | DE |
| 12 | 9.28 | 168.115942029 | 5.52 | 14.5 | 3.32 | 1377 | 7.05726578 | DE |
| 26 | 8.56 | 137.179487179 | 6.24 | 14.5 | 3.32 | 1326 | 7.05570007 | DE |
| 52 | 8.56 | 137.179487179 | 6.24 | 14.5 | 3.32 | 1326 | 7.05570007 | DE |
| 156 | 8.56 | 137.179487179 | 6.24 | 14.5 | 3.32 | 1326 | 7.05570007 | DE |
| 260 | 8.56 | 137.179487179 | 6.24 | 14.5 | 3.32 | 1326 | 7.05570007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 14.5 | 6.85 | 89.54 | 10 | 14.5 | 10 | 8162 |
| 1734989220 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1734730020 | 7.65 | 0.1 | 1.32 | 7.2 | 7.65 | 7.2 | 361 |
| 1734643620 | 7.55 | -0.65 | -7.93 | 7.55 | 7.55 | 7.55 | 120 |
| 1734557220 | 8.1999999 | 0.2 | 2.50 | 7.85 | 8.1999999 | 7.85 | 2950 |
| 1734470820 | 8 | -0.05 | -0.62 | 8.1 | 8.15 | 8 | 670 |
| 1734384420 | 8.05 | 0.75 | 10.27 | 7.5 | 8.05 | 7.5 | 242 |
| 1734125220 | 7.3 | 0.3 | 4.29 | 7.3 | 7.3 | 7.3 | 1550 |
| 1734038820 | 7 | -0.45 | -6.04 | 7.05 | 7.05 | 7 | 279 |
| 1733952420 | 7.45 | 0.2 | 2.76 | 7.45 | 7.45 | 7.45 | 10 |
| 1733866020 | 7.25 | 0.1 | 1.40 | 7 | 7.25 | 7 | 770 |
| 1733779620 | 7.15 | -0.65 | -8.33 | 8.1 | 8.1 | 7.15 | 2286 |
| 1733520420 | 7.8 | 0.45 | 6.12 | 7.35 | 7.8 | 7.35 | 380 |
| 1733434020 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1733347620 | 7.35 | 0.7 | 10.53 | 7.3 | 7.35 | 6.95 | 459 |
| 1733261220 | 6.65 | -0.9 | -11.92 | 7.7 | 7.7 | 6.6 | 4785 |
| 1733174820 | 7.55 | -2.3 | -23.35 | 9.8 | 10.3 | 6.65 | 10477 |
| 1732915620 | 9.85 | 1.65 | 20.12 | 8.25 | 9.85 | 7.5 | 8945 |
| 1732829220 | 8.1999999 | 0 | 0.00 | 8.25 | 8.25 | 8.1999999 | 281 |
| 1732742820 | 8.1999999 | 0.85 | 11.56 | 7.75 | 8.55 | 7.5 | 6819 |
| 1732656420 | 7.35 | 0.55 | 8.09 | 6.75 | 7.4 | 6.35 | 661 |
| 1732570020 | 6.8 | 2.3 | 51.11 | 4.5199999 | 6.85 | 4.5199999 | 8477 |
| 1732310820 | 4.5 | 0.12 | 2.74 | 4.5 | 4.5 | 4.5 | 30 |
| 1732224420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732138020 | 4.38 | 0.3 | 7.35 | 4.5 | 4.76 | 4.38 | 1745 |
| 1732051620 | 4.08 | -0.14 | -3.32 | 4.0999999 | 4.0999999 | 4.08 | 852 |
| 1731965220 | 4.22 | -0.68 | -13.88 | 4.3 | 4.5 | 4.22 | 955 |
| 1731705960 | 4.9 | -0.1 | -2.00 | 5.2 | 5.2 | 4.9 | 250 |
| 1731619560 | 5 | -0.45 | -8.26 | 5.25 | 5.8 | 5 | 4122 |
| 1731533160 | 5.45 | -0.45 | -7.63 | 5.9 | 6 | 5.3499999 | 4075 |
| 1731446820 | 5.9 | 1 | 20.41 | 5.95 | 5.95 | 5.9 | 520 |
| 1731360420 | 4.9 | 0.96 | 24.37 | 4.1399999 | 4.94 | 4.1399999 | 404 |
| 1731101220 | 3.94 | 0.38 | 10.67 | 3.94 | 3.94 | 3.94 | 600 |
| 1731014760 | 3.56 | 0.2 | 5.95 | 3.36 | 3.56 | 3.32 | 830 |
| 1730928360 | 3.36 | -0.74 | -18.05 | 3.9 | 3.9 | 3.36 | 307 |
| 1730841960 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 80 |
| 1730755560 | 4.0999999 | -0.44 | -9.69 | 4.0999999 | 4.0999999 | 4.0999999 | 114 |
| 1730496360 | 4.54 | -0.06 | -1.26 | 4.54 | 4.54 | 4.54 | 783 |
| 1730409960 | 4.598 | -0.4 | -8.04 | 4.598 | 4.598 | 4.598 | 200 |
| 1730323560 | 5 | -0.08 | -1.57 | 5.005 | 5.05 | 4.8819999 | 499 |
| 1730237160 | 5.08 | -0.1 | -1.93 | 5.6 | 5.6 | 5.08 | 257 |
| 1730150760 | 5.18 | -0.36 | -6.50 | 5.18 | 5.18 | 5.18 | 500 |
| 1729888020 | 5.54 | 0.02 | 0.36 | 5.54 | 5.54 | 5.54 | 100 |
| 1729801560 | 5.5199999 | -0.74 | -11.82 | 5.5199999 | 5.5199999 | 5.5199999 | 145 |
| 1729715160 | 6.26 | -0.39 | -5.86 | 6.26 | 6.26 | 6.26 | 7 |
| 1729628760 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1729542360 | 6.65 | 0.81 | 13.87 | 6.65 | 6.65 | 6.65 | 125 |
| 1729283160 | 5.84 | -0.05 | -0.85 | 5.99 | 5.99 | 5.84 | 60 |
| 1729196760 | 5.89 | 0.23 | 4.06 | 5.89 | 5.89 | 5.89 | 90 |
| 1729110360 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1729023960 | 5.66 | -0.03 | -0.53 | 5.66 | 5.66 | 5.66 | 35 |
| 1728937560 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1728678360 | 5.69 | 0.09 | 1.61 | 5.44 | 5.69 | 5.44 | 590 |
| 1728591960 | 5.6 | -0.03 | -0.53 | 5.6 | 5.6 | 5.6 | 20 |
| 1728505560 | 5.63 | -0.28 | -4.74 | 5.63 | 5.63 | 5.63 | 10 |
| 1728419160 | 5.91 | 0.39 | 7.07 | 5.91 | 5.91 | 5.91 | 10 |
| 1728332760 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1728073560 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 2 |
| 1727987220 | 5.5199999 | -0.72 | -11.54 | 5.5199999 | 5.5199999 | 5.5199999 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
