Motorpoint Group Plc (MOTR)
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 | 1.5 | 1.24481327801 | 120.5 | 127 | 120 | 31177 | 124.65767072 | DE |
| 4 | -8.5 | -6.51340996169 | 130.5 | 130.5 | 115 | 32336 | 121.18553017 | DE |
| 12 | -4.5 | -3.55731225296 | 126.5 | 140 | 115 | 53323 | 129.61283935 | DE |
| 26 | -15 | -10.9489051095 | 137 | 175 | 115 | 58412 | 143.52245847 | DE |
| 52 | 18 | 17.3076923077 | 104 | 175 | 101 | 62636 | 140.7503697 | DE |
| 156 | -174 | -58.7837837838 | 296 | 320 | 70.8 | 113505 | 121.08071286 | DE |
| 260 | -185 | -60.2605863192 | 307 | 401 | 70.8 | 92553 | 162.49496649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 122 | -3 | -2.40 | 123.5 | 124 | 122 | 86862 |
| 1738863000 | 125 | 5 | 4.17 | 121 | 125 | 121 | 27414 |
| 1738776600 | 120 | -0.5 | -0.41 | 121 | 121 | 120 | 3421 |
| 1738690200 | 120.5 | -6.5 | -5.12 | 124 | 124 | 120.5 | 9010 |
| 1738603800 | 127 | 2 | 1.60 | 121.5 | 127 | 121.5 | 2143 |
| 1738344600 | 125 | 1.75 | 1.42 | 120.5 | 125 | 120.5 | 113897 |
| 1738258200 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 9320 |
| 1738171800 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 5003 |
| 1738085400 | 123.25 | 0 | 0.00 | 123.5 | 123.5 | 123.25 | 4780 |
| 1737999000 | 123.25 | -1 | -0.80 | 123.25 | 123.25 | 123.25 | 2470 |
| 1737739800 | 124.25 | -2.75 | -2.17 | 124.25 | 124.25 | 124.25 | 68 |
| 1737653400 | 127 | 2.75 | 2.21 | 127 | 127 | 127 | 5493 |
| 1737567000 | 124.25 | 0.25 | 0.20 | 124.25 | 124.25 | 124.25 | 6283 |
| 1737480600 | 124 | 5.25 | 4.42 | 121.5 | 128 | 121.5 | 57063 |
| 1737394200 | 118.75 | 2.75 | 2.37 | 115 | 118.75 | 115 | 240699 |
| 1737135000 | 116 | -3 | -2.52 | 117 | 121.5 | 115 | 32360 |
| 1737048600 | 119 | -1.25 | -1.04 | 120 | 120 | 116.5 | 37613 |
| 1736962200 | 120.25 | 0.25 | 0.21 | 120.5 | 121 | 120 | 13671 |
| 1736875800 | 120 | -1.5 | -1.23 | 121 | 125 | 120 | 21054 |
| 1736789400 | 121.5 | -3.5 | -2.80 | 125.5 | 125.5 | 121.5 | 38132 |
| 1736530200 | 125 | -5 | -3.85 | 130.5 | 130.5 | 125 | 16831 |
| 1736443800 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 130 | 14253 |
| 1736357400 | 130.5 | -2.5 | -1.88 | 133 | 134 | 130.5 | 53536 |
| 1736271000 | 133 | 0 | 0.00 | 130.5 | 133 | 130.5 | 35023 |
| 1736184600 | 133 | 2.5 | 1.92 | 130.5 | 133 | 130 | 18348 |
| 1735925400 | 130.5 | -4.5 | -3.33 | 130 | 130.5 | 129 | 22137 |
| 1735839000 | 135 | 1.5 | 1.12 | 132 | 135 | 132 | 1348 |
| 1735666200 | 133.5 | 2.5 | 1.91 | 132 | 134 | 132 | 8744 |
| 1735579800 | 131 | -2.5 | -1.87 | 134 | 134 | 131 | 15778 |
| 1735320600 | 133.5 | 0 | 0.00 | 130 | 133.5 | 130 | 200516 |
| 1735061400 | 133.5 | 0 | 0.00 | 130 | 133.5 | 130 | 2639 |
| 1734975000 | 133.5 | -2 | -1.48 | 133.5 | 137 | 130 | 23674 |
| 1734715800 | 135.5 | 2 | 1.50 | 133 | 135.5 | 133 | 100335 |
| 1734629400 | 133.5 | -3 | -2.20 | 134 | 136 | 133 | 44747 |
| 1734543000 | 136.5 | 0.5 | 0.37 | 136 | 136.5 | 135.5 | 14054 |
| 1734456600 | 136 | -0.5 | -0.37 | 136 | 137 | 135.5 | 80871 |
| 1734370200 | 136.5 | 0 | 0.00 | 136 | 137 | 136 | 113575 |
| 1734111000 | 136.5 | -2.5 | -1.80 | 138.5 | 138.5 | 136 | 21324 |
| 1734024600 | 139 | -0.5 | -0.36 | 138.5 | 139.5 | 138.5 | 54075 |
| 1733938200 | 139.5 | -0.5 | -0.36 | 138 | 139.5 | 138 | 43369 |
| 1733851800 | 140 | 0.5 | 0.36 | 137.5 | 140 | 137.5 | 19740 |
| 1733765400 | 139.5 | 2.5 | 1.82 | 139.5 | 140 | 137 | 34890 |
| 1733506200 | 137 | -1.5 | -1.08 | 137 | 137 | 135 | 38089 |
| 1733419800 | 138.5 | -0.5 | -0.36 | 137.5 | 138.5 | 137.5 | 60444 |
| 1733333400 | 139 | 3 | 2.21 | 135 | 139 | 135 | 92680 |
| 1733247000 | 136 | 6 | 4.62 | 128.5 | 136 | 128.5 | 113975 |
| 1733160600 | 130 | -3 | -2.26 | 130.5 | 134 | 130 | 110172 |
| 1732901400 | 133 | 3.5 | 2.70 | 133.5 | 136.5 | 130 | 28846 |
| 1732815000 | 129.5 | -1.75 | -1.33 | 130.5 | 131.5 | 129.5 | 92313 |
| 1732728600 | 131.25 | 14 | 11.94 | 132.5 | 133 | 127 | 409181 |
| 1732642200 | 117.25 | -2.25 | -1.88 | 119 | 119 | 115 | 16832 |
| 1732555800 | 119.5 | -0.5 | -0.42 | 119.5 | 119.5 | 118 | 51166 |
| 1732296600 | 120 | -4 | -3.23 | 120.5 | 120.5 | 120 | 58523 |
| 1732210200 | 124 | -0.5 | -0.40 | 124 | 124 | 122.5 | 7916 |
| 1732123800 | 124.5 | -0.5 | -0.40 | 125 | 125 | 124.5 | 98722 |
| 1732037400 | 125 | -2 | -1.57 | 125.5 | 125.5 | 125 | 145243 |
| 1731951000 | 127 | -1.5 | -1.17 | 128.5 | 130.5 | 127 | 59098 |
| 1731691800 | 128.5 | 0 | 0.00 | 126.5 | 130 | 126 | 86502 |
| 1731605400 | 128.5 | -3.5 | -2.65 | 127.5 | 128.5 | 126 | 69316 |
| 1731519000 | 132 | -3 | -2.22 | 132 | 132 | 128.5 | 70370 |
| 1731432600 | 135 | 1.75 | 1.31 | 135.5 | 135.5 | 133 | 9637 |
| 1731346200 | 133.25 | -1.75 | -1.30 | 135 | 135 | 133.25 | 4952 |
| 1731087000 | 135 | -2.5 | -1.82 | 138.5 | 138.5 | 135 | 101708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
