M & G Plc (PK) (MGPUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.33807829181 | 2.81 | 2.81 | 2.57 | 1557 | 2.64532177 | CS |
| 4 | 0.105 | 4.1095890411 | 2.555 | 2.81 | 2.45 | 6734 | 2.64950596 | CS |
| 12 | 0.04 | 1.52671755725 | 2.62 | 2.81 | 2.24 | 31846 | 2.54735846 | CS |
| 26 | -0.11 | -3.97111913357 | 2.77 | 3.04 | 2.24 | 30711 | 2.62186729 | CS |
| 52 | -0.2 | -6.99300699301 | 2.86 | 3.04 | 2.24 | 21993 | 2.62479977 | CS |
| 156 | -0.22 | -7.63888888889 | 2.88 | 3.04 | 1.77 | 13010 | 2.5837704 | CS |
| 260 | -0.5755 | -17.787049915 | 3.2355 | 3.65 | 1.1669 | 9394 | 2.5893332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1739572020 | 2.66 | 0.05 | 2.07 | 2.66 | 2.66 | 2.66 | 3862 |
| 1739485320 | 2.606 | 0.04 | 1.40 | 2.606 | 2.606 | 2.606 | 118 |
| 1739398920 | 2.57 | -0.19 | -6.72 | 2.81 | 2.81 | 2.57 | 691 |
| 1739312940 | 2.755 | -0.02 | -0.54 | 2.755 | 2.755 | 2.755 | 1663 |
| 1739226360 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1738967160 | 2.77 | 0 | 0.18 | 2.77 | 2.77 | 2.77 | 647 |
| 1738880400 | 2.765 | 0.14 | 5.33 | 2.765 | 2.765 | 2.765 | 205 |
| 1738794000 | 2.625 | 0.14 | 5.42 | 2.65 | 2.65 | 2.625 | 5204 |
| 1738708080 | 2.49 | -0.1 | -3.68 | 2.48 | 2.49 | 2.48 | 3930 |
| 1738621740 | 2.585 | -0.04 | -1.34 | 2.585 | 2.585 | 2.585 | 159 |
| 1738362000 | 2.62 | 0.1 | 3.97 | 2.62 | 2.62 | 2.62 | 565 |
| 1738276080 | 2.52 | -0.23 | -8.36 | 2.75 | 2.75 | 2.52 | 18399 |
| 1738189620 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1738103220 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1738016820 | 2.75 | 0.3 | 12.24 | 2.65 | 2.75 | 2.615 | 46490 |
| 1737757440 | 2.45 | -0.1 | -3.92 | 2.64 | 2.642 | 2.45 | 5371 |
| 1737671040 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737584640 | 2.55 | -0.05 | -1.92 | 2.555 | 2.63 | 2.55 | 6973 |
| 1737498540 | 2.6 | 0.09 | 3.42 | 2.56 | 2.6 | 2.4 | 152007 |
| 1737152880 | 2.5139999 | 0 | 0.00 | 2.37 | 2.6 | 2.37 | 3105 |
| 1737066420 | 2.5139999 | 0.05 | 2.20 | 2.49 | 2.5139999 | 2.376 | 316415 |
| 1736979720 | 2.46 | -0.05 | -1.99 | 2.41 | 2.46 | 2.41 | 38796 |
| 1736893380 | 2.5099999 | 0.03 | 1.21 | 2.5 | 2.5099999 | 2.5 | 327 |
| 1736806800 | 2.48 | 0.12 | 5.17 | 2.36 | 2.48 | 2.24 | 9551 |
| 1736547720 | 2.358 | -0.13 | -5.11 | 2.5099999 | 2.5099999 | 2.358 | 38761 |
| 1736375340 | 2.485 | -0.09 | -3.31 | 2.485 | 2.485 | 2.485 | 219 |
| 1736288940 | 2.57 | 0.07 | 2.80 | 2.525 | 2.57 | 2.525 | 3863 |
| 1736202360 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 244 |
| 1735942980 | 2.5 | -0.12 | -4.58 | 2.485 | 2.55 | 2.485 | 5408 |
| 1735856700 | 2.62 | 0.11 | 4.38 | 2.62 | 2.62 | 2.62 | 39533 |
| 1735683960 | 2.5099999 | -0.04 | -1.57 | 2.375 | 2.606 | 2.375 | 7814 |
| 1735597740 | 2.55 | 0.11 | 4.42 | 2.4 | 2.6 | 2.4 | 10155 |
| 1735338000 | 2.4421 | 0.02 | 0.91 | 2.485 | 2.485 | 2.435 | 54954 |
| 1735252020 | 2.42 | 0.03 | 1.09 | 2.48 | 2.48 | 2.42 | 3294 |
| 1735078800 | 2.394 | 0 | 0.00 | 2.394 | 2.394 | 2.394 | 0 |
| 1734992400 | 2.394 | -0.08 | -3.08 | 2.58 | 2.58 | 2.394 | 12977 |
| 1734733200 | 2.47 | -0.01 | -0.40 | 2.4049999 | 2.516 | 2.38 | 11837 |
| 1734646800 | 2.48 | 0.09 | 3.77 | 2.54 | 2.58 | 2.48 | 11277 |
| 1734560940 | 2.39 | 0.01 | 0.42 | 2.5099999 | 2.588 | 2.39 | 10249 |
| 1734474360 | 2.38 | -0.18 | -7.03 | 2.41 | 2.605 | 2.38 | 7824 |
| 1734388140 | 2.56 | 0.1 | 4.23 | 2.49 | 2.56 | 2.49 | 339618 |
| 1734128940 | 2.456 | -0.12 | -4.81 | 2.456 | 2.456 | 2.4 | 6096 |
| 1734042480 | 2.58 | 0.15 | 6.17 | 2.56 | 2.58 | 2.56 | 15764 |
| 1733955900 | 2.43 | -0.09 | -3.57 | 2.542 | 2.542 | 2.43 | 9074 |
| 1733869200 | 2.52 | -0.08 | -3.08 | 2.7 | 2.7 | 2.52 | 21005 |
| 1733782800 | 2.6 | 0 | 0.19 | 2.68 | 2.68 | 2.54 | 3414 |
| 1733523600 | 2.595 | -0.01 | -0.19 | 2.63 | 2.63 | 2.595 | 469 |
| 1733437380 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1733350980 | 2.6 | 0.08 | 3.17 | 2.6 | 2.6 | 2.6 | 230807 |
| 1733264580 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1733178180 | 2.52 | -0.12 | -4.69 | 2.52 | 2.52 | 2.52 | 2137 |
| 1732918200 | 2.644 | 0.16 | 6.61 | 2.68 | 2.68 | 2.644 | 796 |
| 1732746540 | 2.48 | -0.02 | -0.70 | 2.62 | 2.62 | 2.48 | 2852 |
| 1732660140 | 2.4976 | -0.06 | -2.44 | 2.454 | 2.4976 | 2.454 | 1304 |
| 1732573560 | 2.56 | 0.16 | 6.67 | 2.56 | 2.56 | 2.56 | 411 |
| 1732314000 | 2.4 | -0.18 | -6.98 | 2.57 | 2.57 | 2.4 | 18959 |
| 1732227900 | 2.58 | -0.07 | -2.64 | 2.43 | 2.72 | 2.43 | 12511 |
| 1732141740 | 2.65 | 0.15 | 6.00 | 2.43 | 2.65 | 2.43 | 15720 |
| 1732054800 | 2.5 | -0.15 | -5.66 | 2.5 | 2.5 | 2.5 | 10140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
