Elixirr International Plc (ELIX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45 | 6.47482014388 | 695 | 740 | 695 | 73229 | 727.89338075 | DE |
| 4 | 20 | 2.77777777778 | 720 | 744 | 695 | 31704 | 721.09880866 | DE |
| 12 | 79 | 11.9515885023 | 661 | 805 | 590 | 50748 | 734.04404869 | DE |
| 26 | 180 | 32.1428571429 | 560 | 805 | 553 | 104402 | 671.29227034 | DE |
| 52 | 162.5 | 28.1385281385 | 577.5 | 805 | 525 | 66738 | 651.77951253 | DE |
| 156 | 15 | 2.06896551724 | 725 | 805 | 410 | 40124 | 612.96867047 | DE |
| 260 | 518 | 233.333333333 | 222 | 805 | 190 | 41330 | 539.49504173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 736 | -4 | -0.54 | 740 | 740 | 736 | 147434 |
| 1737048600 | 740 | 0 | 0.00 | 740 | 740 | 735 | 18734 |
| 1736962200 | 740 | 30 | 4.23 | 710 | 740 | 710 | 89095 |
| 1736875800 | 710 | 12 | 1.72 | 700 | 710 | 700 | 67831 |
| 1736789400 | 698 | 0 | 0.00 | 695 | 707 | 695 | 43050 |
| 1736530200 | 698 | -7 | -0.99 | 705 | 705 | 695 | 61253 |
| 1736443800 | 705 | 5 | 0.71 | 705 | 705 | 705 | 14276 |
| 1736357400 | 700 | -5 | -0.71 | 705 | 705 | 700 | 33048 |
| 1736271000 | 705 | -15 | -2.08 | 720 | 720 | 705 | 9962 |
| 1736184600 | 720 | 0 | 0.00 | 720 | 720 | 720 | 21083 |
| 1735925400 | 720 | 0 | 0.00 | 720 | 720 | 720 | 10949 |
| 1735839000 | 720 | 0 | 0.00 | 720 | 720 | 720 | 4978 |
| 1735666200 | 720 | -24 | -3.23 | 720 | 720 | 720 | 1229 |
| 1735579800 | 744 | 24 | 3.33 | 720 | 744 | 720 | 3092 |
| 1735320600 | 720 | 0 | 0.00 | 720 | 720 | 720 | 3730 |
| 1735061400 | 720 | 0 | 0.00 | 720 | 720 | 720 | 2272 |
| 1734975000 | 720 | 0 | 0.00 | 720 | 730 | 720 | 6955 |
| 1734715800 | 720 | -6 | -0.83 | 720 | 720 | 720 | 15735 |
| 1734629400 | 726 | -19 | -2.55 | 745 | 745 | 720 | 24635 |
| 1734543000 | 745 | 0 | 0.00 | 745 | 745 | 743 | 11501 |
| 1734456600 | 745 | -20 | -2.61 | 765 | 765 | 745 | 9879 |
| 1734370200 | 765 | 5 | 0.66 | 765 | 765 | 765 | 10908 |
| 1734111000 | 760 | -20 | -2.56 | 765 | 765 | 760 | 2257 |
| 1734024600 | 780 | 90 | 13.04 | 765 | 780 | 725 | 16543 |
| 1733938200 | 690 | -75 | -9.80 | 765 | 765 | 690 | 330982 |
| 1733851800 | 765 | 0 | 0.00 | 765 | 765 | 765 | 14557 |
| 1733765400 | 765 | -10 | -1.29 | 775 | 775 | 765 | 18914 |
| 1733506200 | 775 | -5 | -0.64 | 780 | 780 | 775 | 5592 |
| 1733419800 | 780 | 0 | 0.00 | 780 | 780 | 780 | 22850 |
| 1733333400 | 780 | 0 | 0.00 | 780 | 780 | 780 | 5470 |
| 1733247000 | 780 | 0 | 0.00 | 780 | 780 | 780 | 10720 |
| 1733160600 | 780 | 2 | 0.26 | 778 | 793 | 778 | 70582 |
| 1732901400 | 778 | 2 | 0.26 | 778 | 778 | 778 | 1960 |
| 1732815000 | 776 | -4 | -0.51 | 780 | 780 | 776 | 29377 |
| 1732728600 | 780 | 0 | 0.00 | 780 | 780 | 780 | 8697 |
| 1732642200 | 780 | -15 | -1.89 | 795 | 795 | 780 | 16390 |
| 1732555800 | 795 | 0 | 0.00 | 795 | 795 | 795 | 3598 |
| 1732296600 | 795 | 3 | 0.38 | 800 | 800 | 795 | 313303 |
| 1732210200 | 792 | -3 | -0.38 | 795 | 805 | 792 | 30822 |
| 1732123800 | 795 | 11 | 1.40 | 790 | 795 | 780 | 41397 |
| 1732037400 | 784 | 4 | 0.51 | 780 | 790 | 780 | 39319 |
| 1731951000 | 780 | 10 | 1.30 | 785 | 785 | 780 | 30577 |
| 1731691800 | 770 | 10 | 1.32 | 750 | 790 | 750 | 53158 |
| 1731605400 | 760 | 20 | 2.70 | 740 | 760 | 740 | 220501 |
| 1731519000 | 740 | 16 | 2.21 | 725 | 740 | 725 | 11958 |
| 1731432600 | 724 | -1 | -0.14 | 725 | 725 | 724 | 13329 |
| 1731346200 | 725 | 0 | 0.00 | 725 | 725 | 720 | 10551 |
| 1731087000 | 725 | -35 | -4.61 | 750 | 750 | 720 | 13438 |
| 1731000600 | 760 | 38 | 5.26 | 730 | 760 | 730 | 107532 |
| 1730914200 | 722 | 32 | 4.64 | 685 | 725 | 685 | 23164 |
| 1730827800 | 690 | 20 | 2.99 | 670 | 690 | 670 | 30754 |
| 1730741400 | 670 | -10 | -1.47 | 670 | 670 | 670 | 111025 |
| 1730482200 | 680 | 20 | 3.03 | 660 | 680 | 660 | 99003 |
| 1730395800 | 660 | 10 | 1.54 | 650 | 660 | 645 | 67137 |
| 1730309400 | 650 | 44 | 7.26 | 600 | 650 | 600 | 109293 |
| 1730223000 | 606 | -14 | -2.26 | 625 | 625 | 590 | 66439 |
| 1730136600 | 620 | -41 | -6.20 | 661 | 661 | 620 | 67281 |
| 1729873800 | 661 | -39 | -5.57 | 675 | 675 | 655 | 7977989 |
| 1729787400 | 700 | 0 | 0.00 | 700 | 700 | 700 | 3397 |
| 1729701000 | 700 | 14 | 2.04 | 700 | 700 | 700 | 76995 |
| 1729614600 | 686 | -29 | -4.06 | 715 | 725 | 670 | 28013 |
| 1729528200 | 715 | 20 | 2.88 | 695 | 715 | 695 | 20306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
