Bytes Technology Group Plc (BYIT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.6 | -1.73737373737 | 495 | 505.5 | 480.2 | 706016 | 492.83845313 | DE |
| 4 | -58.6 | -10.752293578 | 545 | 558.5 | 475 | 797024 | 502.68357161 | DE |
| 12 | 6.8 | 1.41784820684 | 479.6 | 610 | 475 | 706005 | 532.4093848 | DE |
| 26 | -166.1 | -25.4559386973 | 652.5 | 665 | 468.4 | 764160 | 533.00616477 | DE |
| 52 | -26.6 | -5.18518518519 | 513 | 665 | 452.6 | 662527 | 536.61043182 | DE |
| 156 | 20.2 | 4.3329043329 | 466.2 | 665 | 355.6 | 657072 | 476.75353451 | DE |
| 260 | 176.4 | 56.9032258065 | 310 | 665 | 310 | 723580 | 460.70602844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 486.4 | -3.4 | -0.69 | 505.5 | 505.5 | 485 | 209332 |
| 1722011400 | 489.8 | 7.6 | 1.58 | 484 | 492.8 | 480.2 | 247930 |
| 1721925000 | 482.2 | -10 | -2.03 | 492.2 | 492.2 | 480.6 | 348405 |
| 1721838600 | 492.2 | -3.8 | -0.77 | 498 | 498 | 491.4 | 738360 |
| 1721752200 | 496 | 4.6 | 0.94 | 495 | 496.6 | 485.4 | 1986052 |
| 1721665800 | 491.4 | 4.4 | 0.90 | 492 | 492 | 485.2 | 598927 |
| 1721406600 | 487 | 4.8 | 1.00 | 481.4 | 487 | 475 | 740070 |
| 1721320200 | 482.2 | -12.6 | -2.55 | 485 | 487.8 | 480.4 | 1496395 |
| 1721233800 | 494.8 | -10.2 | -2.02 | 510 | 510 | 494.4 | 411504 |
| 1721147400 | 505 | 12.6 | 2.56 | 490 | 510 | 490 | 1517659 |
| 1721061000 | 492.4 | -6.4 | -1.28 | 490 | 497.4 | 490 | 964249 |
| 1720801800 | 498.8 | 6.8 | 1.38 | 499.8 | 501.5 | 493.6 | 1129654 |
| 1720715400 | 492 | -32 | -6.11 | 550 | 550 | 486.6 | 2113427 |
| 1720629000 | 524 | -7 | -1.32 | 528 | 532.5 | 524 | 560725 |
| 1720542600 | 531 | -6.5 | -1.21 | 535.5 | 545.5 | 529.5 | 432247 |
| 1720456200 | 537.5 | -15.5 | -2.80 | 554 | 556.5 | 537.5 | 1564745 |
| 1720197000 | 553 | 0.5 | 0.09 | 529 | 558 | 529 | 298534 |
| 1720110600 | 552.5 | 3.5 | 0.64 | 555 | 558.5 | 548.5 | 159535 |
| 1720024200 | 549 | 4.5 | 0.83 | 535 | 549 | 535 | 236463 |
| 1719937800 | 544.5 | -0.5 | -0.09 | 545 | 545.5 | 536.5 | 186270 |
| 1719851400 | 545 | -9.5 | -1.71 | 556 | 559 | 544.5 | 247298 |
| 1719592200 | 554.5 | 1 | 0.18 | 575 | 575 | 549 | 405326 |
| 1719505800 | 553.5 | 6 | 1.10 | 548.5 | 556 | 542.5 | 254711 |
| 1719419400 | 547.5 | -7 | -1.26 | 543.5 | 557 | 542 | 473969 |
| 1719333000 | 554.5 | -4.5 | -0.81 | 548 | 567 | 542.5 | 532132 |
| 1719246600 | 559 | -11 | -1.93 | 565 | 573 | 549.5 | 638764 |
| 1718987400 | 570 | 7 | 1.24 | 571 | 577 | 558.5 | 3907594 |
| 1718901000 | 563 | 0.5 | 0.09 | 555.5 | 573.5 | 555.5 | 441196 |
| 1718814600 | 562.5 | 8.5 | 1.53 | 549.5 | 562.5 | 549.5 | 538807 |
| 1718728200 | 554 | 11 | 2.03 | 544.5 | 554 | 541.5 | 967341 |
| 1718641800 | 543 | 13.5 | 2.55 | 529 | 543 | 529 | 1483647 |
| 1718382600 | 529.5 | -3 | -0.56 | 556 | 556 | 519 | 401486 |
| 1718296200 | 532.5 | -15 | -2.74 | 550 | 550 | 532.5 | 298621 |
| 1718209800 | 547.5 | 7.5 | 1.39 | 547 | 549 | 538.5 | 1729575 |
| 1718123400 | 540 | 0.5 | 0.09 | 545 | 550 | 539 | 397185 |
| 1718037000 | 539.5 | -1.5 | -0.28 | 539 | 543.5 | 538 | 634333 |
| 1717777800 | 541 | -9 | -1.64 | 548 | 551 | 540.5 | 347650 |
| 1717691400 | 550 | -1.5 | -0.27 | 579 | 579 | 550 | 436379 |
| 1717605000 | 551.5 | -7.5 | -1.34 | 554.5 | 564 | 548 | 413976 |
| 1717518600 | 559 | -3 | -0.53 | 558.5 | 567 | 558 | 294550 |
| 1717432200 | 562 | 3.5 | 0.63 | 575 | 575 | 556.5 | 603088 |
| 1717173000 | 558.5 | -13 | -2.27 | 588 | 588 | 555 | 1269005 |
| 1717086600 | 571.5 | -9 | -1.55 | 582 | 582 | 568.5 | 651578 |
| 1717000200 | 580.5 | -2 | -0.34 | 587.5 | 588.5 | 580 | 247868 |
| 1716913800 | 582.5 | -21 | -3.48 | 610 | 610 | 582 | 508410 |
| 1716568200 | 603.5 | 14.5 | 2.46 | 562 | 603.5 | 562 | 563326 |
| 1716481800 | 589 | 19.5 | 3.42 | 572 | 592 | 564 | 844748 |
| 1716395400 | 569.5 | 17.5 | 3.17 | 544 | 569.5 | 544 | 864191 |
| 1716309000 | 552 | 10.5 | 1.94 | 538 | 552 | 538 | 453596 |
| 1716222600 | 541.5 | 12 | 2.27 | 504 | 542.5 | 504 | 469171 |
| 1715963400 | 529.5 | 0.5 | 0.09 | 534.5 | 535.5 | 524.5 | 315412 |
| 1715877000 | 529 | -1 | -0.19 | 508.5 | 537 | 508.5 | 452717 |
| 1715790600 | 530 | 12 | 2.32 | 515.5 | 532 | 515.5 | 335356 |
| 1715704200 | 518 | 11.5 | 2.27 | 507 | 519.5 | 507 | 396361 |
| 1715617800 | 506.5 | -1.5 | -0.30 | 483.2 | 510 | 483.2 | 432206 |
| 1715358600 | 508 | 7.5 | 1.50 | 502 | 509 | 492.8 | 311952 |
| 1715272200 | 500.5 | 3.7 | 0.74 | 504.5 | 505 | 492.8 | 1490204 |
| 1715185800 | 496.8 | -1.4 | -0.28 | 500 | 506 | 496.8 | 356138 |
| 1715099400 | 498.2 | 10 | 2.05 | 479.6 | 498.2 | 479.6 | 303932 |
| 1714753800 | 488.2 | -1.6 | -0.33 | 484 | 494 | 483.6 | 468996 |
| 1714667400 | 489.8 | 2.2 | 0.45 | 491 | 493.4 | 487 | 380566 |
| 1714581000 | 487.6 | -0.6 | -0.12 | 468.4 | 487.6 | 468.4 | 186081 |
| 1714494600 | 488.2 | -7.6 | -1.53 | 495.8 | 496.8 | 488.2 | 363137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
