Raspberry Pi Holdings Plc (RPI)
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 | 11 | 2.87958115183 | 382 | 408 | 377 | 407788 | 389.16329253 | DE |
| 4 | -22 | -5.30120481928 | 415 | 425 | 376 | 295927 | 397.68166331 | DE |
| 12 | 33 | 9.16666666667 | 360 | 500 | 351.1 | 643321 | 402.39102811 | DE |
| 26 | 33 | 9.16666666667 | 360 | 500 | 351.1 | 643321 | 402.39102811 | DE |
| 52 | 33 | 9.16666666667 | 360 | 500 | 351.1 | 643321 | 402.39102811 | DE |
| 156 | 33 | 9.16666666667 | 360 | 500 | 351.1 | 643321 | 402.39102811 | DE |
| 260 | 33 | 9.16666666667 | 360 | 500 | 351.1 | 643321 | 402.39102811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 393 | 11.5 | 3.01 | 395 | 400 | 385.5 | 947524 |
| 1721925000 | 381.5 | -18.5 | -4.63 | 408 | 408 | 381.5 | 851928 |
| 1721838600 | 400 | 0 | 0.00 | 403 | 408 | 398 | 364488 |
| 1721752200 | 400 | 16 | 4.17 | 390 | 400 | 384 | 454917 |
| 1721665800 | 384 | 6 | 1.59 | 382.5 | 386.5 | 380 | 292108 |
| 1721406600 | 378 | -2 | -0.53 | 382 | 383.5 | 377 | 75501 |
| 1721320200 | 380 | 0 | 0.00 | 381.5 | 384.5 | 376 | 201199 |
| 1721233800 | 380 | -15.5 | -3.92 | 398 | 398 | 380 | 240987 |
| 1721147400 | 395.5 | 1 | 0.25 | 387.5 | 397.5 | 381.5 | 440622 |
| 1721061000 | 394.5 | -5.5 | -1.38 | 403 | 403 | 393 | 202513 |
| 1720801800 | 400 | -0.5 | -0.12 | 410 | 410 | 385 | 433781 |
| 1720715400 | 400.5 | -4.5 | -1.11 | 419 | 419 | 400 | 191104 |
| 1720629000 | 405 | -2.5 | -0.61 | 419 | 419 | 404 | 114541 |
| 1720542600 | 407.5 | -4.5 | -1.09 | 422 | 422 | 407 | 163576 |
| 1720456200 | 412 | -12 | -2.83 | 419 | 424 | 411 | 196050 |
| 1720197000 | 424 | 4 | 0.95 | 423.5 | 424 | 405.5 | 302964 |
| 1720110600 | 420 | 9.5 | 2.31 | 416.5 | 425 | 414.5 | 292792 |
| 1720024200 | 410.5 | 6.5 | 1.61 | 410 | 411 | 400 | 305720 |
| 1719937800 | 404 | 9 | 2.28 | 414 | 414 | 397 | 212471 |
| 1719851400 | 395 | -5.5 | -1.37 | 418 | 418 | 390 | 256478 |
| 1719592200 | 400.5 | -1.5 | -0.37 | 415 | 416 | 400.5 | 324794 |
| 1719505800 | 402 | 7 | 1.77 | 402 | 412 | 402 | 1363234 |
| 1719419400 | 395 | -6 | -1.50 | 406 | 409 | 390.5 | 306190 |
| 1719333000 | 401 | 11 | 2.82 | 399.5 | 414.5 | 387 | 1156069 |
| 1719246600 | 390 | 16.5 | 4.42 | 384 | 399 | 362 | 951828 |
| 1718987400 | 373.5 | 1.5 | 0.40 | 375 | 389.5 | 365 | 489116 |
| 1718901000 | 372 | -43 | -10.36 | 415 | 415 | 370 | 1531097 |
| 1718814600 | 415 | -10 | -2.35 | 435 | 435 | 400 | 764211 |
| 1718728200 | 425 | -15 | -3.41 | 449 | 465 | 422.05 | 619183 |
| 1718641800 | 440 | 20 | 4.76 | 438 | 455 | 415.05 | 1396409 |
| 1718382600 | 420 | 8 | 1.94 | 420 | 500 | 420 | 3284888 |
| 1718296200 | 412 | 12 | 3.00 | 412.5 | 418 | 402.8 | 709858 |
| 1718209800 | 400 | 15 | 3.90 | 393 | 420 | 393 | 770014 |
| 1718123400 | 385 | 378.95 | 6,263.64 | 360 | 399 | 351.1 | 1968964 |
| 1718037000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717777800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717691400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717605000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717518600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717432200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717173000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717086600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1717000200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716913800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716568200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716481800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716395400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716309000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716222600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715963400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715877000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715790600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715704200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715617800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715358600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715272200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715185800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715099400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1714753800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1714667400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1714581000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1714494600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1714408200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
