Pod Point Group Holdings Plc (PODP)
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 | 0.95 | 4.52380952381 | 21 | 22 | 19.3 | 484543 | 21.22615711 | DE |
| 4 | -1.55 | -6.59574468085 | 23.5 | 24.45 | 19.24 | 349879 | 21.94345109 | DE |
| 12 | -0.9 | -3.93873085339 | 22.85 | 25.2 | 19.24 | 486874 | 22.8462164 | DE |
| 26 | 1.15 | 5.52884615385 | 20.8 | 25.2 | 16.5 | 341415 | 22.20268681 | DE |
| 52 | -29.95 | -57.7071290944 | 51.9 | 53 | 16.5 | 376020 | 26.12943551 | DE |
| 156 | -198.05 | -90.0227272727 | 220 | 290 | 16.5 | 287371 | 85.92048753 | DE |
| 260 | -198.05 | -90.0227272727 | 220 | 290 | 16.5 | 287371 | 85.92048753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 21.95 | 0.22 | 1.04 | 22 | 22 | 21.3 | 702515 |
| 1721320200 | 21.725 | 1.89 | 9.50 | 19.98 | 22 | 19.98 | 1640381 |
| 1721233800 | 19.84 | -0.57 | -2.79 | 19.6 | 19.84 | 19.3 | 224134 |
| 1721147400 | 20.41 | 0.52 | 2.61 | 20.41 | 20.41 | 20.41 | 156939 |
| 1721061000 | 19.89 | -0.59 | -2.86 | 20.8 | 20.8 | 19.89 | 133521 |
| 1720801800 | 20.475 | 0.48 | 2.38 | 21 | 21 | 20.475 | 267741 |
| 1720715400 | 20 | -1.33 | -6.21 | 21.3 | 21.3 | 19.24 | 371945 |
| 1720629000 | 21.325 | 0.52 | 2.52 | 21.3 | 21.325 | 20.5 | 217095 |
| 1720542600 | 20.8 | -0.85 | -3.93 | 21.5 | 21.55 | 20.8 | 800790 |
| 1720456200 | 21.65 | -1 | -4.42 | 22.8 | 22.8 | 21.55 | 793144 |
| 1720197000 | 22.65 | -0.23 | -0.98 | 22.5 | 23.2 | 22.1 | 74258 |
| 1720110600 | 22.875 | -0.6 | -2.56 | 23 | 23 | 22.875 | 218308 |
| 1720024200 | 23.475 | -0.3 | -1.26 | 23.475 | 23.475 | 23.475 | 72290 |
| 1719937800 | 23.775 | 0.67 | 2.92 | 23.45 | 23.775 | 23.4 | 60907 |
| 1719851400 | 23.1 | -0.65 | -2.74 | 24 | 24 | 23.1 | 144527 |
| 1719592200 | 23.75 | 0 | 0.00 | 24.45 | 24.45 | 23.05 | 114715 |
| 1719505800 | 23.75 | -0.05 | -0.21 | 23.05 | 23.75 | 23.05 | 27076 |
| 1719419400 | 23.8 | 0.1 | 0.42 | 23.1 | 23.8 | 23.1 | 58880 |
| 1719333000 | 23.7 | 0 | 0.00 | 24.25 | 24.25 | 23.55 | 292454 |
| 1719246600 | 23.7 | 0.9 | 3.95 | 22.7 | 23.7 | 22.5 | 1201108 |
| 1718987400 | 22.8 | 0.25 | 1.11 | 23.5 | 23.5 | 22.4 | 127369 |
| 1718901000 | 22.55 | 0.05 | 0.22 | 22.55 | 22.55 | 22.55 | 213317 |
| 1718814600 | 22.5 | -1 | -4.26 | 23.2 | 23.2 | 22.5 | 153541 |
| 1718728200 | 23.5 | -0.8 | -3.29 | 24.4 | 24.4 | 23.5 | 336867 |
| 1718641800 | 24.3 | -0.15 | -0.61 | 24.7 | 24.7 | 24.2 | 178209 |
| 1718382600 | 24.45 | -0.45 | -1.81 | 24.9 | 24.9 | 24.25 | 304744 |
| 1718296200 | 24.9 | 0.4 | 1.63 | 24 | 25 | 24 | 435079 |
| 1718209800 | 24.5 | 0.27 | 1.14 | 23.7 | 24.5 | 23.7 | 216431 |
| 1718123400 | 24.225 | 0.28 | 1.15 | 23.7 | 24.45 | 23.7 | 15383 |
| 1718037000 | 23.95 | -0.65 | -2.64 | 25.2 | 25.2 | 23.95 | 67408 |
| 1717777800 | 24.6 | 0.78 | 3.25 | 23.7 | 24.6 | 23.7 | 14439 |
| 1717691400 | 23.825 | -0.13 | -0.52 | 24 | 24 | 23.825 | 125394 |
| 1717605000 | 23.95 | -0.05 | -0.21 | 24 | 24 | 23.9 | 341716 |
| 1717518600 | 24 | -0.5 | -2.04 | 25 | 25 | 23.9 | 765826 |
| 1717432200 | 24.5 | 0.63 | 2.62 | 24.05 | 24.5 | 24 | 601020 |
| 1717173000 | 23.875 | 0.07 | 0.32 | 22.7 | 23.9 | 22.7 | 638066 |
| 1717086600 | 23.8 | 1.58 | 7.09 | 22.2 | 24 | 22.2 | 6652774 |
| 1717000200 | 22.225 | 0.35 | 1.60 | 22.05 | 22.5 | 22 | 5662716 |
| 1716913800 | 21.875 | -0.7 | -3.10 | 22 | 22.2 | 21.875 | 1050983 |
| 1716568200 | 22.575 | 0.4 | 1.80 | 22.95 | 22.95 | 22.575 | 108829 |
| 1716481800 | 22.175 | -0.3 | -1.33 | 22.95 | 22.95 | 22.175 | 32531 |
| 1716395400 | 22.475 | -0.03 | -0.11 | 22.475 | 22.475 | 22.475 | 240536 |
| 1716309000 | 22.5 | 0 | 0.00 | 22.3 | 22.5 | 22 | 320043 |
| 1716222600 | 22.5 | -0.58 | -2.49 | 22.5 | 22.5 | 22.05 | 61438 |
| 1715963400 | 23.075 | 0.18 | 0.76 | 22.85 | 23.075 | 22.75 | 779973 |
| 1715877000 | 22.9 | 1.18 | 5.41 | 22.95 | 23.25 | 22.85 | 668526 |
| 1715790600 | 21.725 | -0.28 | -1.25 | 21.725 | 21.725 | 21.725 | 22117 |
| 1715704200 | 22 | -0.23 | -1.01 | 22 | 22 | 22 | 26357 |
| 1715617800 | 22.225 | 0.23 | 1.02 | 21.65 | 22.225 | 21.65 | 59268 |
| 1715358600 | 22 | 0 | 0.00 | 21.75 | 22 | 21.45 | 318162 |
| 1715272200 | 22 | -0.38 | -1.68 | 22.25 | 22.25 | 21.8 | 206490 |
| 1715185800 | 22.375 | -0.03 | -0.11 | 22.6 | 23 | 22.375 | 83006 |
| 1715099400 | 22.4 | 0.4 | 1.82 | 22.75 | 22.95 | 22.4 | 43203 |
| 1714753800 | 22 | -0.75 | -3.30 | 22.55 | 22.55 | 22 | 270975 |
| 1714667400 | 22.75 | 0.2 | 0.89 | 22.55 | 23 | 22.5 | 25282 |
| 1714581000 | 22.55 | -1.45 | -6.04 | 23 | 23 | 22.55 | 48078 |
| 1714494600 | 24 | 0.43 | 1.80 | 23.05 | 24 | 23.05 | 65885 |
| 1714408200 | 23.575 | -0.08 | -0.32 | 23.575 | 23.575 | 23.575 | 34999 |
| 1714149000 | 23.65 | 0.1 | 0.42 | 22.85 | 23.65 | 22.85 | 51488 |
| 1714062600 | 23.55 | -0.03 | -0.11 | 22.65 | 23.55 | 22.65 | 48942 |
| 1713976200 | 23.575 | 0.02 | 0.11 | 23.575 | 23.575 | 23.575 | 33141 |
| 1713889800 | 23.55 | 0.2 | 0.86 | 23.3 | 23.55 | 23.3 | 57351 |
| 1713803400 | 23.35 | 0.48 | 2.08 | 22.65 | 23.9 | 22.65 | 154096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
