Roquefort Therapeutics Plc (ROQ)
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 | -0.1 | -2.10526315789 | 4.75 | 4.95 | 4.35 | 838072 | 4.6834234 | DE |
| 4 | 0.15 | 3.33333333333 | 4.5 | 4.95 | 4.35 | 358736 | 4.71085195 | DE |
| 12 | 0.25 | 5.68181818182 | 4.4 | 5.75 | 4.25 | 283463 | 4.81946941 | DE |
| 26 | -2.1 | -31.1111111111 | 6.75 | 9.25 | 4 | 344759 | 5.29828564 | DE |
| 52 | -1.475 | -24.0816326531 | 6.125 | 9.25 | 4 | 304363 | 6.21392764 | DE |
| 156 | -2.1 | -31.1111111111 | 6.75 | 13.5 | 4 | 302626 | 7.66379247 | DE |
| 260 | -1.35 | -22.5 | 6 | 13.5 | 4 | 293526 | 7.66907831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 312800 |
| 1721665800 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 242704 |
| 1721406600 | 4.8 | 0.1 | 2.13 | 4.65 | 4.95 | 4.65 | 739232 |
| 1721320200 | 4.7 | 0.35 | 8.05 | 4.35 | 4.7 | 4.35 | 2565308 |
| 1721233800 | 4.35 | -0.4 | -8.42 | 4.75 | 4.75 | 4.35 | 330314 |
| 1721147400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 103892 |
| 1721061000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 201260 |
| 1720801800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 116941 |
| 1720715400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 92621 |
| 1720629000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 147467 |
| 1720542600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1720456200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1720197000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 222000 |
| 1720110600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 5169 |
| 1720024200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 33000 |
| 1719937800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1719851400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1389 |
| 1719592200 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 179709 |
| 1719505800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 114548 |
| 1719419400 | 4.8 | 0.3 | 6.67 | 4.5 | 4.8 | 4.5 | 690154 |
| 1719333000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 162409 |
| 1719246600 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4.4 | 217056 |
| 1718987400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 117218 |
| 1718901000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 11077 |
| 1718814600 | 4.4 | 0 | 0.00 | 4.5 | 4.5 | 4.4 | 25603 |
| 1718728200 | 4.4 | -0.1 | -2.22 | 4.5 | 4.6 | 4.4 | 719622 |
| 1718641800 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4.4 | 388833 |
| 1718382600 | 4.4 | -0.5 | -10.20 | 4.9 | 4.9 | 4.4 | 651268 |
| 1718296200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 3959 |
| 1718209800 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 122641 |
| 1718123400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 208678 |
| 1718037000 | 5 | 0.1 | 2.04 | 5 | 5 | 5 | 6978 |
| 1717777800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 33317 |
| 1717691400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 20121 |
| 1717605000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 103452 |
| 1717518600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 2686 |
| 1717432200 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 256201 |
| 1717173000 | 5 | -0.25 | -4.76 | 5.25 | 5.25 | 4.75 | 1859420 |
| 1717086600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 4734 |
| 1717000200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 57126 |
| 1716913800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 60281 |
| 1716568200 | 5.25 | -0.25 | -4.55 | 5.25 | 5.25 | 5.25 | 73559 |
| 1716481800 | 5.5 | 1.05 | 23.60 | 5.5 | 5.75 | 5.25 | 2548240 |
| 1716395400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1716309000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 22276 |
| 1716222600 | 4.45 | 0.1 | 2.30 | 4.35 | 4.45 | 4.35 | 318202 |
| 1715963400 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.25 | 321337 |
| 1715877000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 337571 |
| 1715790600 | 4.25 | -0.3 | -6.59 | 4.55 | 4.55 | 4.25 | 120022 |
| 1715704200 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 14301 |
| 1715617800 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 11108 |
| 1715358600 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 100000 |
| 1715272200 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 36224 |
| 1715185800 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 11000 |
| 1715099400 | 4.55 | 0.15 | 3.41 | 4.55 | 4.55 | 4.55 | 29281 |
| 1714753800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 20105 |
| 1714667400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 55 |
| 1714581000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 212514 |
| 1714494600 | 4.4 | -0.2 | -4.35 | 4.55 | 4.55 | 4.25 | 281718 |
| 1714408200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 76203 |
| 1714149000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 421949 |
| 1714062600 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.55 | 725100 |
| 1713976200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 500000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
