NuCana plc (N04)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0300001 | -2.52101680672 | 1.19 | 1.23 | 1.17 | 1753 | 1.19625984 | DE |
| 4 | -0.1500001 | -11.450389313 | 1.31 | 1.31 | 1.17 | 1906 | 1.20603148 | DE |
| 12 | -1.2600001 | -52.0661198347 | 2.42 | 2.42 | 1.17 | 2438 | 1.58765014 | DE |
| 26 | -1.4800001 | -56.0606098485 | 2.64 | 9.4 | 1.17 | 2374 | 2.8140954 | DE |
| 52 | -2.6970001 | -69.9248146228 | 3.857 | 9.4 | 1.17 | 2149 | 2.8297293 | DE |
| 156 | -2.6970001 | -69.9248146228 | 3.857 | 9.4 | 1.17 | 2149 | 2.8297293 | DE |
| 260 | -2.6970001 | -69.9248146228 | 3.857 | 9.4 | 1.17 | 2149 | 2.8297293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1734643620 | 1.17 | -0.04 | -3.31 | 1.17 | 1.17 | 1.17 | 236 |
| 1734557220 | 1.21 | 0.02 | 1.68 | 1.23 | 1.23 | 1.21 | 4000 |
| 1734470820 | 1.19 | 0 | 0.00 | 1.18 | 1.19 | 1.18 | 2207 |
| 1734384420 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.19 | 284 |
| 1734125220 | 1.18 | -0.03 | -2.48 | 1.19 | 1.19 | 1.18 | 2040 |
| 1734038820 | 1.21 | -0.02 | -1.63 | 1.21 | 1.21 | 1.21 | 8925 |
| 1733952420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 833 |
| 1733866020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1733779620 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1733520420 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1733434020 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1733347620 | 1.23 | 0.02 | 1.65 | 1.23 | 1.23 | 1.23 | 1000 |
| 1733261220 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733174820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1732915620 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.21 | 1020 |
| 1732829220 | 1.24 | 0.03 | 2.48 | 1.24 | 1.24 | 1.24 | 20 |
| 1732742820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1732656420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1732570020 | 1.21 | -0.04 | -3.20 | 1.31 | 1.31 | 1.21 | 400 |
| 1732310820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732224420 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732138020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732051620 | 1.25 | -0.25 | -16.67 | 1.25 | 1.25 | 1.25 | 1000 |
| 1731965160 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731705960 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 1000 |
| 1731619560 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 7785 |
| 1731533160 | 1.52 | 0.02 | 1.33 | 1.54 | 1.54 | 1.52 | 412 |
| 1731446820 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731360420 | 1.5 | 0.1 | 7.14 | 1.44 | 1.5 | 1.3799999 | 1434 |
| 1731101160 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731014760 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4 | 1.4 | 750 |
| 1730928360 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730841960 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730755560 | 1.43 | -0.1 | -6.54 | 1.57 | 1.57 | 1.43 | 4880 |
| 1730496360 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1730409960 | 1.53 | -0.06 | -3.77 | 1.53 | 1.53 | 1.53 | 2000 |
| 1730323560 | 1.59 | -0.09 | -5.36 | 1.6299999 | 1.6299999 | 1.59 | 5120 |
| 1730233560 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1730147160 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1729887960 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1729801560 | 1.68 | -0.03 | -1.75 | 1.69 | 1.69 | 1.68 | 6750 |
| 1729715160 | 1.71 | -0.03 | -1.72 | 1.83 | 1.83 | 1.71 | 10202 |
| 1729628760 | 1.74 | 0.03 | 1.75 | 1.74 | 1.74 | 1.74 | 500 |
| 1729542360 | 1.71 | 0.02 | 1.18 | 1.71 | 1.71 | 1.71 | 1 |
| 1729283160 | 1.69 | 0.09 | 5.62 | 1.69 | 1.69 | 1.69 | 1000 |
| 1729196760 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729110360 | 1.6 | -0.17 | -9.60 | 1.7 | 1.7 | 1.6 | 1500 |
| 1729024020 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1728937620 | 1.77 | -0.23 | -11.50 | 1.77 | 1.77 | 1.77 | 200 |
| 1728678360 | 2 | 0 | 0.00 | 1.95 | 2 | 1.95 | 563 |
| 1728591960 | 2 | 0.02 | 1.01 | 2.02 | 2.02 | 2 | 2150 |
| 1728505560 | 1.98 | 0.25 | 14.45 | 2.02 | 2.08 | 1.98 | 3255 |
| 1728419160 | 1.73 | -0.05 | -2.81 | 1.77 | 1.77 | 1.73 | 860 |
| 1728332760 | 1.78 | 0.02 | 1.14 | 1.83 | 1.83 | 1.76 | 2067 |
| 1728073560 | 1.76 | 0.01 | 0.57 | 1.76 | 1.76 | 1.76 | 200 |
| 1727987220 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1727900820 | 1.75 | -0.27 | -13.37 | 1.73 | 1.75 | 1.73 | 4800 |
| 1727814420 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1727728020 | 2.02 | -0.24 | -10.62 | 2.22 | 2.22 | 2.02 | 5556 |
| 1727468760 | 2.2599999 | -0.1 | -4.24 | 2.42 | 2.42 | 2.2599999 | 2800 |
| 1727382360 | 2.36 | -0.66 | -21.85 | 3.58 | 4.24 | 2.36 | 16073 |
| 1727295960 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1727209560 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1727123160 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
