Manchester United Plc (MUF)
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 | -0.639999 | -3.8311825101 | 16.704999 | 17 | 16 | 356 | 16.78611102 | DE |
| 4 | 1.565 | 10.7931034483 | 14.5 | 17 | 14.38 | 220 | 16.39841105 | DE |
| 12 | 0.815 | 5.34426229508 | 15.25 | 17 | 13.715 | 217 | 15.46415395 | DE |
| 26 | 0.83 | 5.44798162127 | 15.235 | 17 | 13.715 | 294 | 15.41311349 | DE |
| 52 | -2.505 | -13.4894991922 | 18.57 | 20.46 | 12.59 | 640 | 16.27919956 | DE |
| 156 | -5.334999 | -24.9299030341 | 21.399999 | 22 | 12.59 | 887 | 16.99789038 | DE |
| 260 | -5.334999 | -24.9299030341 | 21.399999 | 22 | 12.59 | 887 | 16.99789038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 16 | -0.53 | -3.21 | 16.004999 | 16.004999 | 16 | 132 |
| 1731705960 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1731619560 | 16.53 | -0.18 | -1.08 | 16.515 | 16.53 | 16.515 | 19 |
| 1731533160 | 16.71 | -0.28 | -1.65 | 16.725 | 16.725 | 16.71 | 204 |
| 1731446820 | 16.989999 | 0.21 | 1.25 | 17 | 17 | 16.885 | 132 |
| 1731360420 | 16.78 | 0 | 0.00 | 16.704999 | 16.78 | 16.7 | 1067 |
| 1731101220 | 16.78 | 0.28 | 1.70 | 16.55 | 16.78 | 16.55 | 81 |
| 1731014760 | 16.5 | 0.34 | 2.07 | 16.379999 | 16.5 | 16.379999 | 1286 |
| 1730928360 | 16.165 | 0.9 | 5.93 | 15.995 | 16.165 | 15.92 | 85 |
| 1730841960 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1730755560 | 15.26 | -0.03 | -0.16 | 15.42 | 15.42 | 15.26 | 5 |
| 1730496360 | 15.285 | 0.42 | 2.83 | 15.285 | 15.285 | 15.285 | 2 |
| 1730409960 | 14.865 | 0.09 | 0.61 | 14.775 | 14.865 | 14.775 | 124 |
| 1730323560 | 14.775 | -0.09 | -0.61 | 14.775 | 14.775 | 14.775 | 31 |
| 1730237160 | 14.865 | 0.06 | 0.44 | 14.75 | 14.865 | 14.75 | 25 |
| 1730150760 | 14.8 | 0.11 | 0.71 | 14.95 | 14.95 | 14.8 | 89 |
| 1729887960 | 14.695 | 0 | 0.00 | 14.695 | 14.695 | 14.695 | 0 |
| 1729801560 | 14.695 | 0.2 | 1.34 | 14.4 | 14.695 | 14.38 | 116 |
| 1729715160 | 14.5 | -0.83 | -5.38 | 14.5 | 14.5 | 14.5 | 35 |
| 1729628760 | 15.325 | 0 | 0.00 | 15.325 | 15.325 | 15.325 | 0 |
| 1729542360 | 15.325 | 0 | 0.00 | 15.325 | 15.325 | 15.325 | 0 |
| 1729283160 | 15.325 | 0.07 | 0.49 | 15.055 | 15.325 | 15.055 | 34 |
| 1729196760 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1729110360 | 15.25 | 0.25 | 1.67 | 15.05 | 15.25 | 15 | 723 |
| 1729024020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1728937620 | 15 | 0.17 | 1.15 | 15 | 15 | 15 | 1 |
| 1728678360 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
| 1728591960 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
| 1728505560 | 14.83 | 0.11 | 0.75 | 14.83 | 14.83 | 14.83 | 10 |
| 1728419160 | 14.72 | -0.13 | -0.88 | 14.695 | 14.72 | 14.53 | 1982 |
| 1728332760 | 14.85 | 0.16 | 1.12 | 15 | 15 | 14.85 | 72 |
| 1728073560 | 14.685 | -0.09 | -0.61 | 14.8 | 14.8 | 14.685 | 27 |
| 1727987220 | 14.775 | 0.19 | 1.27 | 14.775 | 14.775 | 14.775 | 2 |
| 1727900820 | 14.59 | 0 | 0.00 | 14.59 | 14.59 | 14.59 | 0 |
| 1727814420 | 14.59 | 0 | 0.00 | 14.59 | 14.59 | 14.59 | 0 |
| 1727728020 | 14.59 | -0.23 | -1.52 | 14.59 | 14.59 | 14.59 | 10 |
| 1727468760 | 14.815 | 0.28 | 1.89 | 14.68 | 14.815 | 14.68 | 366 |
| 1727382360 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1727295960 | 14.54 | 0.1 | 0.73 | 14.3 | 14.54 | 14.3 | 57 |
| 1727209560 | 14.435 | 0 | 0.00 | 14.435 | 14.435 | 14.435 | 0 |
| 1727123160 | 14.435 | 0.14 | 0.98 | 14.3 | 14.435 | 14.3 | 8 |
| 1726864020 | 14.295 | -0.47 | -3.18 | 14.52 | 14.745 | 14.295 | 110 |
| 1726777560 | 14.765 | -0.04 | -0.27 | 14.765 | 14.765 | 14.765 | 12 |
| 1726691220 | 14.805 | -0.02 | -0.10 | 14.8 | 14.805 | 14.8 | 760 |
| 1726604760 | 14.82 | 0.34 | 2.31 | 14.865 | 14.865 | 14.82 | 9 |
| 1726518420 | 14.485 | 0.12 | 0.84 | 14.485 | 14.485 | 14.485 | 53 |
| 1726259160 | 14.365 | 0 | 0.00 | 14.365 | 14.365 | 14.365 | 0 |
| 1726172760 | 14.365 | 0.65 | 4.74 | 14.365 | 14.365 | 14.365 | 2 |
| 1726086360 | 13.715 | -0.97 | -6.61 | 15.16 | 15.16 | 13.715 | 154 |
| 1725999960 | 14.685 | -0.25 | -1.64 | 14.685 | 14.685 | 14.685 | 1 |
| 1725913620 | 14.93 | -0.5 | -3.24 | 14.855 | 14.93 | 14.855 | 147 |
| 1725654360 | 15.43 | -0.1 | -0.61 | 15.51 | 15.51 | 15.43 | 8 |
| 1725567960 | 15.525 | 0 | 0.00 | 15.525 | 15.525 | 15.525 | 0 |
| 1725481560 | 15.525 | -0.19 | -1.18 | 15.525 | 15.525 | 15.525 | 8 |
| 1725395160 | 15.71 | 0 | 0.00 | 15.71 | 15.71 | 15.71 | 0 |
| 1725308760 | 15.71 | -0.2 | -1.26 | 15.5 | 15.71 | 15.405 | 180 |
| 1725049560 | 15.91 | 0 | 0.00 | 15.91 | 15.91 | 15.91 | 0 |
| 1724963160 | 15.91 | 0.63 | 4.12 | 15.99 | 15.99 | 15.91 | 110 |
| 1724876820 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1724790420 | 15.28 | -0.27 | -1.74 | 15.28 | 15.28 | 15.28 | 738 |
| 1724704020 | 15.55 | -0.34 | -2.11 | 15.25 | 15.675 | 15.25 | 234 |
| 1724444820 | 15.885 | 0 | 0.00 | 15.885 | 15.885 | 15.885 | 0 |
| 1724358420 | 15.885 | -0.01 | -0.06 | 15.885 | 15.885 | 15.885 | 5 |
| 1724271960 | 15.895 | 0 | 0.00 | 15.895 | 15.895 | 15.895 | 0 |
| 1724185560 | 15.895 | -0.06 | -0.34 | 15.895 | 15.895 | 15.895 | 12 |
| 1724099220 | 15.95 | 0.31 | 1.98 | 15.49 | 15.95 | 15.49 | 108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
