Nightcap Plc (NGHT)
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 | -0.8 | -26.6666666667 | 3 | 3 | 2.1 | 758571 | 2.32096831 | DE |
| 4 | -1.25 | -36.231884058 | 3.45 | 3.45 | 1.35 | 1707206 | 2.21888896 | DE |
| 12 | -1.95 | -46.9879518072 | 4.15 | 4.5 | 1.35 | 681657 | 2.36159475 | DE |
| 26 | -3.05 | -58.0952380952 | 5.25 | 5.5 | 1.35 | 387343 | 2.76599562 | DE |
| 52 | -7.3 | -76.8421052632 | 9.5 | 9.75 | 1.35 | 219048 | 3.29643978 | DE |
| 156 | -18.8 | -89.5238095238 | 21 | 24 | 1.35 | 159868 | 9.95458131 | DE |
| 260 | -8.3 | -79.0476190476 | 10.5 | 37.2 | 1.35 | 183069 | 13.46675687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.1 | 54479 |
| 1721752200 | 2.2 | -0.06 | -2.65 | 2.4 | 2.4 | 2.2 | 1173452 |
| 1721665800 | 2.2599999 | -0.24 | -9.60 | 2.55 | 2.55 | 2.2599999 | 1797338 |
| 1721406600 | 2.5 | -0.25 | -9.09 | 2.85 | 2.85 | 2.5 | 284791 |
| 1721320200 | 2.75 | -0.25 | -8.33 | 3 | 3 | 2.75 | 482796 |
| 1721233800 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.8 | 145613 |
| 1721147400 | 2.9 | -0.15 | -4.92 | 3.1 | 3.15 | 2.9 | 250732 |
| 1721061000 | 3.05 | 0.4 | 15.09 | 2.65 | 3.05 | 2.65 | 594550 |
| 1720801800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 233541 |
| 1720715400 | 2.65 | 0.2 | 8.16 | 2.45 | 2.65 | 2.45 | 185768 |
| 1720629000 | 2.45 | 0 | 0.00 | 2.55 | 2.55 | 2.45 | 1750166 |
| 1720542600 | 2.45 | 0 | 0.00 | 2.55 | 2.55 | 2.45 | 12388 |
| 1720456200 | 2.45 | 0.05 | 2.08 | 2.45 | 2.5 | 2.4 | 246561 |
| 1720197000 | 2.4 | -0.25 | -9.43 | 2.9 | 2.9 | 2.4 | 617614 |
| 1720110600 | 2.65 | -0.6 | -18.46 | 3.25 | 3.25 | 2.65 | 1487946 |
| 1720024200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.85 | 1024353 |
| 1719937800 | 3.25 | 0.95 | 41.30 | 2.3 | 3.25 | 2.3 | 2794092 |
| 1719851400 | 2.3 | 0.5 | 27.78 | 1.8 | 2.3 | 1.8 | 4509723 |
| 1719592200 | 1.8 | -1.65 | -47.83 | 2.65 | 2.65 | 1.35 | 16471765 |
| 1719505800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 26449 |
| 1719419400 | 3.45 | -0.15 | -4.17 | 3.45 | 3.6 | 3.45 | 167159 |
| 1719333000 | 3.6 | -0.15 | -4.00 | 3.75 | 3.76 | 3.6 | 88804 |
| 1719246600 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.75 | 285615 |
| 1718987400 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.75 | 30663 |
| 1718901000 | 3.75 | 0 | 0.00 | 4.25 | 4.26 | 3.75 | 10000 |
| 1718814600 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.75 | 13702 |
| 1718728200 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.75 | 75641 |
| 1718641800 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.75 | 10001 |
| 1718382600 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.75 | 1740 |
| 1718296200 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.75 | 0 |
| 1718209800 | 3.75 | -0.05 | -1.32 | 3.95 | 3.95 | 3.65 | 356804 |
| 1718123400 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.8 | 276456 |
| 1718037000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 7609 |
| 1717777800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 30311 |
| 1717691400 | 3.95 | 0.15 | 3.95 | 3.95 | 3.95 | 3.95 | 5094 |
| 1717605000 | 3.8 | 0 | 0.00 | 3.8 | 3.91 | 3.8 | 0 |
| 1717518600 | 3.8 | 0 | 0.00 | 3.8 | 3.91 | 3.8 | 113 |
| 1717432200 | 3.8 | -0.1 | -2.56 | 3.9 | 3.91 | 3.8 | 65969 |
| 1717173000 | 3.9 | 0 | 0.00 | 3.9 | 3.91 | 3.9 | 62056 |
| 1717086600 | 3.9 | 0 | 0.00 | 3.9 | 3.91 | 3.9 | 50000 |
| 1717000200 | 3.9 | 0 | 0.00 | 3.9 | 3.91 | 3.9 | 2371 |
| 1716913800 | 3.9 | 0 | 0.00 | 3.9 | 3.91 | 3.9 | 129048 |
| 1716568200 | 3.9 | 0 | 0.00 | 3.9 | 3.91 | 3.9 | 58069 |
| 1716481800 | 3.9 | 0.38 | 10.80 | 3.9 | 3.91 | 3.9 | 768617 |
| 1716395400 | 3.52 | -0.33 | -8.57 | 4.5 | 4.5 | 3.52 | 351099 |
| 1716309000 | 3.85 | 0 | 0.00 | 3.85 | 3.86 | 3.85 | 28728 |
| 1716222600 | 3.85 | -0.07 | -1.79 | 3.85 | 3.85 | 3.67 | 300 |
| 1715963400 | 3.92 | -0.18 | -4.39 | 3.85 | 3.92 | 3.75 | 107096 |
| 1715877000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 104100 |
| 1715790600 | 4.1 | -0.15 | -3.53 | 4.25 | 4.25 | 4.1 | 26408 |
| 1715704200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1838 |
| 1715617800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 47273 |
| 1715358600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 28114 |
| 1715272200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 56790 |
| 1715185800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 3599 |
| 1715099400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 30079 |
| 1714753800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714667400 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.15 | 65754 |
| 1714581000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 28428 |
| 1714494600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1500 |
| 1714408200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 100290 |
| 1714149000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1714062600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 5176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
