Elixirr International Plc (ELIX)
LSE
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 | -15 | -1.92307692308 | 780 | 780 | 690 | 78579 | 702.83331424 | DE |
| 4 | 25 | 3.37837837838 | 740 | 805 | 690 | 63438 | 756.76496454 | DE |
| 12 | 140 | 22.4 | 625 | 805 | 590 | 180264 | 672.99313394 | DE |
| 26 | 190 | 33.0434782609 | 575 | 805 | 530 | 100288 | 659.56683281 | DE |
| 52 | 285 | 59.375 | 480 | 805 | 472 | 65005 | 642.98034666 | DE |
| 156 | 55 | 7.74647887324 | 710 | 805 | 410 | 39175 | 609.60306935 | DE |
| 260 | 543 | 244.594594595 | 222 | 805 | 190 | 41468 | 535.36529511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 695 | 0 | 0.00 | 695 | 695 | 695 | 8460 |
| 1729182600 | 695 | -5 | -0.71 | 700 | 711 | 695 | 18264 |
| 1729096200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 14209 |
| 1729009800 | 700 | 10 | 1.45 | 685 | 700 | 685 | 27557 |
| 1728923400 | 690 | -5 | -0.72 | 695 | 695 | 685 | 27076 |
| 1728664200 | 695 | 5 | 0.72 | 680 | 695 | 680 | 95670 |
| 1728577800 | 690 | 40 | 6.15 | 650 | 690 | 650 | 39142 |
| 1728491400 | 650 | 4 | 0.62 | 645 | 650 | 645 | 10927 |
| 1728405000 | 646 | 1 | 0.16 | 645 | 646 | 645 | 116350 |
| 1728318600 | 645 | 0 | 0.00 | 645 | 658 | 645 | 82341 |
| 1728059400 | 645 | -11 | -1.68 | 645 | 658 | 645 | 9552 |
| 1727973000 | 656 | 0 | 0.00 | 645 | 656 | 645 | 15791 |
| 1727886600 | 656 | 11 | 1.71 | 645 | 656 | 645 | 29971 |
| 1727800200 | 645 | 15 | 2.38 | 645 | 645 | 645 | 17858 |
| 1727713800 | 630 | -15 | -2.33 | 645 | 645 | 630 | 19400 |
| 1727454600 | 645 | 0 | 0.00 | 645 | 650 | 640 | 16224 |
| 1727368200 | 645 | -5 | -0.77 | 645 | 660 | 645 | 17814 |
| 1727281800 | 650 | -6 | -0.91 | 645 | 650 | 645 | 9656 |
| 1727195400 | 656 | 11 | 1.71 | 645 | 656 | 645 | 19879 |
| 1727109000 | 645 | 15 | 2.38 | 640 | 645 | 640 | 32610 |
| 1726849800 | 630 | 5 | 0.80 | 625 | 635 | 625 | 205353 |
| 1726763400 | 625 | -1 | -0.16 | 625 | 630 | 625 | 37833 |
| 1726677000 | 626 | 6 | 0.97 | 625 | 626 | 625 | 3418 |
| 1726590600 | 620 | -5 | -0.80 | 625 | 625 | 620 | 4979 |
| 1726504200 | 625 | -15 | -2.34 | 625 | 625 | 625 | 61559 |
| 1726245000 | 640 | 0 | 0.00 | 625 | 640 | 625 | 8314 |
| 1726158600 | 640 | 15 | 2.40 | 625 | 640 | 625 | 7237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
