Plus500 Ltd (P55)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -3.94557823129 | 29.4 | 29.4 | 27.74 | 575 | 28.58092254 | DE |
| 4 | -1.14 | -3.88019060585 | 29.38 | 30.16 | 27.74 | 422 | 29.20068363 | DE |
| 12 | 0.26 | 0.929235167977 | 27.98 | 31.88 | 27.74 | 292 | 29.67635305 | DE |
| 26 | 2.6 | 10.1404056162 | 25.64 | 31.88 | 25.18 | 246 | 28.49842892 | DE |
| 52 | 11.840001 | 72.1951324509 | 16.399999 | 31.88 | 16.2 | 323 | 23.62412821 | DE |
| 156 | 11.44 | 68.0952380952 | 16.8 | 31.88 | 15 | 312 | 23.00805309 | DE |
| 260 | 11.44 | 68.0952380952 | 16.8 | 31.88 | 15 | 312 | 23.00805309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 28.18 | 0.44 | 1.59 | 28.2 | 28.2 | 28.18 | 173 |
| 1730409960 | 27.74 | -1.06 | -3.68 | 27.9 | 27.9 | 27.74 | 519 |
| 1730323560 | 28.8 | 0.86 | 3.08 | 28.08 | 28.82 | 28.08 | 1201 |
| 1730237160 | 27.94 | -1.14 | -3.92 | 28.9 | 28.9 | 27.94 | 101 |
| 1730150760 | 29.08 | -0.08 | -0.27 | 29.4 | 29.4 | 29.08 | 477 |
| 1729887960 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1729801560 | 29.16 | 0.7 | 2.46 | 29.14 | 29.22 | 29.14 | 1694 |
| 1729715160 | 28.46 | -0.68 | -2.33 | 28.46 | 28.46 | 28.46 | 25 |
| 1729628760 | 29.14 | -0.24 | -0.82 | 29.14 | 29.14 | 29.14 | 50 |
| 1729542360 | 29.38 | -0.34 | -1.14 | 29.38 | 29.38 | 29.38 | 16 |
| 1729283160 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 0 |
| 1729196760 | 29.72 | -0.44 | -1.46 | 30.02 | 30.02 | 29.72 | 302 |
| 1729110360 | 30.16 | 0.72 | 2.45 | 30.16 | 30.16 | 30.16 | 100 |
| 1729024020 | 29.44 | 0 | 0.00 | 29.44 | 29.44 | 29.44 | 0 |
| 1728937620 | 29.44 | 0.06 | 0.20 | 29.44 | 29.44 | 29.44 | 10 |
| 1728678360 | 29.38 | 0 | 0.00 | 29.38 | 29.38 | 29.38 | 0 |
| 1728591960 | 29.38 | -0.5 | -1.67 | 29.38 | 29.38 | 29.38 | 340 |
| 1728505560 | 29.88 | 0.62 | 2.12 | 29.8 | 29.88 | 29.8 | 1740 |
| 1728419160 | 29.26 | -0.18 | -0.61 | 29.24 | 29.26 | 29.24 | 171 |
| 1728332760 | 29.44 | -0.06 | -0.20 | 29.44 | 29.44 | 29.44 | 1 |
| 1728073560 | 29.5 | 0 | 0.00 | 29.38 | 29.5 | 29.38 | 11 |
| 1727987220 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1727900820 | 29.5 | -0.44 | -1.47 | 29.5 | 29.5 | 29.5 | 20 |
| 1727814420 | 29.94 | -0.02 | -0.07 | 30.1 | 30.1 | 29.94 | 4 |
| 1727728020 | 29.96 | 0.42 | 1.42 | 30.04 | 30.04 | 29.96 | 128 |
| 1727468760 | 29.54 | -0.56 | -1.86 | 29.54 | 29.54 | 29.54 | 16 |
| 1727382360 | 30.1 | 0.36 | 1.21 | 29.64 | 30.1 | 29.64 | 515 |
| 1727295960 | 29.74 | -0.28 | -0.93 | 29.74 | 29.74 | 29.74 | 80 |
| 1727209560 | 30.02 | -0.28 | -0.92 | 30.02 | 30.02 | 30.02 | 14 |
| 1727123160 | 30.3 | 0.64 | 2.16 | 30.26 | 30.3 | 30.26 | 1290 |
| 1726864020 | 29.66 | 0.1 | 0.34 | 29.76 | 29.98 | 29.38 | 603 |
| 1726777620 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
| 1726691220 | 29.56 | -0.14 | -0.47 | 29.56 | 29.56 | 29.56 | 4 |
| 1726604760 | 29.7 | -0.36 | -1.20 | 30.1 | 30.1 | 29.7 | 103 |
| 1726518420 | 30.06 | -0.48 | -1.57 | 30.06 | 30.06 | 30.06 | 100 |
| 1726259160 | 30.54 | 0.44 | 1.46 | 30.06 | 30.54 | 30.06 | 300 |
| 1726172760 | 30.1 | -0.02 | -0.07 | 30.1 | 30.1 | 30.1 | 129 |
| 1726086360 | 30.12 | -0.22 | -0.73 | 30.1 | 30.12 | 30.1 | 21 |
| 1726000020 | 30.34 | 0 | 0.00 | 30.34 | 30.34 | 30.34 | 0 |
| 1725913620 | 30.34 | -0.3 | -0.98 | 30.46 | 30.46 | 30.34 | 109 |
| 1725654360 | 30.64 | 0 | 0.00 | 30.64 | 30.64 | 30.64 | 0 |
| 1725567960 | 30.64 | 0.2 | 0.66 | 30.64 | 30.64 | 30.64 | 25 |
| 1725481560 | 30.44 | -0.08 | -0.26 | 30.44 | 30.44 | 30.44 | 100 |
| 1725395160 | 30.52 | -0.18 | -0.59 | 30.52 | 30.52 | 30.52 | 50 |
| 1725308760 | 30.7 | 0.22 | 0.72 | 30.7 | 30.7 | 30.7 | 2 |
| 1725049560 | 30.48 | -0.14 | -0.46 | 30.48 | 30.48 | 30.48 | 4 |
| 1724963160 | 30.62 | -1.26 | -3.95 | 30.96 | 30.96 | 30.62 | 96 |
| 1724876760 | 31.88 | 0.58 | 1.85 | 31.84 | 31.88 | 31.84 | 259 |
| 1724790420 | 31.3 | -0.38 | -1.20 | 31.7 | 31.7 | 31.3 | 635 |
| 1724704020 | 31.68 | 0.82 | 2.66 | 31.6 | 31.7 | 31.4 | 215 |
| 1724444820 | 30.86 | 0.04 | 0.13 | 30.66 | 31.28 | 30.66 | 258 |
| 1724358420 | 30.82 | 0.24 | 0.78 | 30.82 | 30.82 | 30.82 | 150 |
| 1724271960 | 30.58 | 0.62 | 2.07 | 29.84 | 30.58 | 29.84 | 127 |
| 1724185560 | 29.96 | -0.02 | -0.07 | 29.94 | 29.96 | 29.94 | 166 |
| 1724099220 | 29.98 | 2.08 | 7.46 | 30.04 | 30.32 | 29.66 | 1398 |
| 1723840020 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1723753620 | 27.9 | -0.42 | -1.48 | 28.1 | 28.1 | 27.9 | 603 |
| 1723667160 | 28.32 | 0.1 | 0.35 | 28.32 | 28.32 | 28.32 | 20 |
| 1723580760 | 28.22 | 0 | 0.00 | 28.22 | 28.22 | 28.22 | 0 |
| 1723494360 | 28.22 | 0.24 | 0.86 | 28.22 | 28.22 | 28.22 | 3 |
| 1723235220 | 27.98 | 0.2 | 0.72 | 27.98 | 27.98 | 27.98 | 299 |
| 1723148820 | 27.78 | 0.28 | 1.02 | 27.32 | 27.78 | 27.32 | 76 |
| 1723062360 | 27.5 | 0.8 | 3.00 | 27.1 | 27.66 | 27.1 | 1698 |
| 1722975960 | 26.7 | -0.74 | -2.70 | 26.6 | 26.7 | 26.6 | 99 |
| 1722889560 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
