Frasers Group Plc (ZVX)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.365 | -15.2684563758 | 8.94 | 9.01 | 7.575 | 1034 | 7.93133462 | DE |
| 4 | -1.2049999 | -13.7243725937 | 8.7799999 | 9.01 | 7.575 | 901 | 8.04913935 | DE |
| 12 | -2.775 | -26.8115942029 | 10.35 | 10.449999 | 7.575 | 601 | 8.91569394 | DE |
| 26 | -2.704999 | -26.313222404 | 10.279999 | 10.82 | 7.575 | 460 | 9.39178731 | DE |
| 52 | -3.245 | -29.9907578558 | 10.82 | 10.82 | 7.575 | 591 | 9.4864911 | DE |
| 156 | -1.895 | -20.0105596621 | 9.47 | 10.82 | 7.575 | 474 | 9.51244192 | DE |
| 260 | -1.895 | -20.0105596621 | 9.47 | 10.82 | 7.575 | 474 | 9.51244192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 7.655 | 0 | 0.00 | 7.655 | 7.655 | 7.655 | 0 |
| 1733779620 | 7.655 | -0.26 | -3.22 | 7.655 | 7.655 | 7.655 | 500 |
| 1733520420 | 7.91 | -0.09 | -1.13 | 7.905 | 7.91 | 7.905 | 450 |
| 1733434020 | 8 | -0.78 | -8.88 | 8.94 | 9.01 | 7.96 | 2152 |
| 1733347620 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1733261220 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1733174820 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1732915620 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1732829220 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1732742820 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1732656420 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1732570020 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1732310820 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1732224420 | 8.7799999 | -0.56 | -6.00 | 8.7799999 | 8.7799999 | 8.7799999 | 500 |
| 1732137960 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1732051560 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731965160 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731705960 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731619560 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731533160 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731446760 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731360360 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731101160 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731014760 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1730928360 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1730841960 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1730755560 | 9.34 | -0.12 | -1.27 | 9.255 | 9.34 | 9.25 | 1580 |
| 1730496360 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1730409960 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1730323560 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1730237160 | 9.46 | -0.3 | -3.02 | 9.46 | 9.46 | 9.46 | 500 |
| 1730147220 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729888020 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729801620 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729715220 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729628820 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729542420 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729283220 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729196820 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729110420 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1729024020 | 9.755 | 0 | 0.00 | 9.755 | 9.755 | 9.755 | 0 |
| 1728937620 | 9.755 | -0.17 | -1.66 | 9.755 | 9.755 | 9.755 | 500 |
| 1728678360 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1728591960 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1728505560 | 9.92 | 0.27 | 2.80 | 9.92 | 9.92 | 9.92 | 29 |
| 1728419160 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1728332760 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1728073560 | 9.65 | -0.32 | -3.16 | 9.65 | 9.65 | 9.65 | 500 |
| 1727987220 | 9.965 | 0 | 0.00 | 9.965 | 9.965 | 9.965 | 0 |
| 1727900820 | 9.965 | 0 | 0.00 | 9.965 | 9.965 | 9.965 | 0 |
| 1727814420 | 9.965 | -0.48 | -4.64 | 9.965 | 9.965 | 9.965 | 400 |
| 1727727960 | 10.449999 | 0 | 0.00 | 10.449999 | 10.449999 | 10.449999 | 0 |
| 1727468760 | 10.449999 | 0 | 0.00 | 10.449999 | 10.449999 | 10.449999 | 0 |
| 1727382360 | 10.449999 | 0.46 | 4.66 | 10.449999 | 10.449999 | 10.449999 | 400 |
| 1727295960 | 9.985 | 0 | 0.00 | 9.985 | 9.985 | 9.985 | 0 |
| 1727209560 | 9.985 | -0.37 | -3.53 | 10.039999 | 10.039999 | 9.985 | 300 |
| 1727123220 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1726864020 | 10.35 | 0.57 | 5.88 | 10.35 | 10.35 | 10.35 | 6 |
| 1726777560 | 9.775 | 0 | 0.00 | 9.775 | 9.775 | 9.775 | 0 |
| 1726691160 | 9.775 | 0 | 0.00 | 9.775 | 9.775 | 9.775 | 0 |
| 1726604760 | 9.775 | 0 | 0.00 | 9.775 | 9.775 | 9.775 | 0 |
| 1726518360 | 9.775 | 0 | 0.00 | 9.775 | 9.775 | 9.775 | 0 |
| 1726259160 | 9.775 | 0 | 0.00 | 9.775 | 9.775 | 9.775 | 0 |
| 1726172760 | 9.775 | 0 | 0.00 | 9.775 | 9.775 | 9.775 | 0 |
| 1726086360 | 9.775 | 0 | 0.00 | 9.775 | 9.775 | 9.775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
