Volex Group PLC (PK) (VLXGF)
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 | 0.1177 | 2.63765322816 | 4.4623 | 4.58 | 4.4623 | 2000 | 4.4623 | CS |
| 4 | 0.3 | 7.00934579439 | 4.28 | 4.58 | 4.28 | 34212 | 4.51366395 | CS |
| 12 | 0.37 | 8.78859857482 | 4.21 | 4.58 | 4.075 | 11972 | 4.50678788 | CS |
| 26 | 0.58 | 14.5 | 4 | 4.58 | 3.38 | 16853 | 3.84850272 | CS |
| 52 | 0.77 | 20.2099737533 | 3.81 | 4.58 | 3.37 | 15468 | 3.95520833 | CS |
| 156 | -0.298 | -6.10906109061 | 4.878 | 6.7822 | 2.4701 | 12733 | 4.60016191 | CS |
| 260 | 2.4294 | 112.963824049 | 2.1506 | 6.7822 | 2.1506 | 16547 | 4.38727351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 4.58 | 0.12 | 2.64 | 4.58 | 4.58 | 4.58 | 1000 |
| 1722029100 | 4.4623 | -0.05 | -1.17 | 4.4623 | 4.4623 | 4.4623 | 2000 |
| 1721942880 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721856480 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721770080 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721683680 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721424480 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721338080 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721251680 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721165280 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1721078880 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1720819680 | 4.515 | 0 | 0.00 | 4.515 | 4.515 | 4.515 | 0 |
| 1720733280 | 4.515 | 0.23 | 5.49 | 4.515 | 4.515 | 4.515 | 100500 |
| 1720646640 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1720560240 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1720473840 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1720214640 | 4.28 | 0.21 | 5.03 | 4.28 | 4.28 | 4.28 | 135 |
| 1720042020 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1719955620 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1719869220 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1719610020 | 4.075 | -0.25 | -5.67 | 4.075 | 4.075 | 4.075 | 1002 |
| 1719523800 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719437400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719351000 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719264600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719005400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718919000 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718746200 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718659800 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718400600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718314200 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718227800 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718141400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1718055000 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1717795800 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1717709400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1717622760 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1717536360 | 4.32 | -0.25 | -5.37 | 4.32 | 4.32 | 4.32 | 1000 |
| 1717450140 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1717190940 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1717104540 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1717018140 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1716931740 | 4.565 | 0.09 | 1.90 | 4.565 | 4.565 | 4.565 | 2000 |
| 1716585600 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1716499200 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1716412800 | 4.48 | 0.17 | 3.82 | 4.48 | 4.48 | 4.48 | 276 |
| 1716326400 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1716240000 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1715980800 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1715894400 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1715808000 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1715721600 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1715635200 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1715376000 | 4.315 | 0.11 | 2.49 | 4.315 | 4.315 | 4.315 | 500 |
| 1715289720 | 4.21 | 0.32 | 8.09 | 4.21 | 4.21 | 4.21 | 335 |
| 1715203800 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1715117400 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1715031000 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1714771800 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1714685400 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1714599000 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1714512600 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
