Vanquis Banking Group Plc (VANQ)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.45161290323 | 62 | 62 | 57.8 | 395515 | 59.6418176 | DE |
| 4 | 8.6 | 16.380952381 | 52.5 | 64.2 | 43 | 827989 | 55.80896965 | DE |
| 12 | 12.1 | 24.693877551 | 49 | 67.6 | 43 | 919742 | 55.52167708 | DE |
| 26 | 2.1 | 3.5593220339 | 59 | 67.6 | 37.4 | 901647 | 49.77930197 | DE |
| 52 | 8.6 | 16.380952381 | 52.5 | 67.6 | 37.4 | 1033147 | 52.04885148 | DE |
| 156 | -157.3 | -72.0238095238 | 218.4 | 246.4 | 37.4 | 965221 | 85.72708333 | DE |
| 260 | -157.3 | -72.0238095238 | 218.4 | 246.4 | 37.4 | 965221 | 85.72708333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 61.1 | 0.6 | 0.99 | 59.8 | 61.6 | 59.6 | 540631 |
| 1743525000 | 60.5 | 2.3 | 3.95 | 59.5 | 61.7 | 58.2 | 445026 |
| 1743438600 | 58.2 | -1 | -1.69 | 59.2 | 59.2 | 57.8 | 434575 |
| 1743183000 | 59.2 | -1.9 | -3.11 | 59.4 | 62 | 59.2 | 356511 |
| 1743096600 | 61.1 | 1.6 | 2.69 | 58.6 | 61.1 | 58.6 | 317081 |
| 1743010200 | 59.5 | -0.7 | -1.16 | 62 | 62 | 58.3 | 424381 |
| 1742923800 | 60.2 | -1 | -1.63 | 61.7 | 64.2 | 60.2 | 1513551 |
| 1742837400 | 61.2 | 2.3 | 3.90 | 59 | 61.7 | 59 | 996678 |
| 1742578200 | 58.9 | 0.4 | 0.68 | 58.2 | 59.7 | 56.3 | 1263998 |
| 1742491800 | 58.5 | 1.9 | 3.36 | 56.6 | 58.5 | 56.5 | 526320 |
| 1742405400 | 56.6 | -0.6 | -1.05 | 57.4 | 57.9 | 56 | 810439 |
| 1742319000 | 57.2 | 3 | 5.54 | 55.2 | 57.7 | 55.2 | 956530 |
| 1742232600 | 54.2 | 2.2 | 4.23 | 51.5 | 55.1 | 51.5 | 699107 |
| 1741973400 | 52 | -2.9 | -5.28 | 52.5 | 55 | 43 | 4913988 |
| 1741887000 | 54.9 | 2.8 | 5.37 | 51.8 | 55.3 | 51.8 | 691543 |
| 1741800600 | 52.1 | -1.7 | -3.16 | 54 | 54.7 | 51.6 | 183611 |
| 1741714200 | 53.8 | 0.2 | 0.37 | 54.7 | 57 | 53 | 738039 |
| 1741627800 | 53.6 | 0.7 | 1.32 | 53.2 | 54 | 52.4 | 225669 |
| 1741368600 | 52.9 | 0.7 | 1.34 | 52.3 | 53.8 | 52 | 145378 |
| 1741282200 | 52.2 | 0.2 | 0.38 | 52 | 52.5 | 50 | 780008 |
| 1741195800 | 52 | 1 | 1.96 | 52.5 | 53.3 | 51.2 | 137350 |
| 1741109400 | 51 | -2.9 | -5.38 | 53 | 53.4 | 51 | 877514 |
| 1741023000 | 53.9 | 0.9 | 1.70 | 54.6 | 54.8 | 52 | 328200 |
| 1740763800 | 53 | -2.6 | -4.68 | 55.2 | 55.2 | 52.3 | 736664 |
| 1740677400 | 55.6 | -1.2 | -2.11 | 56.3 | 57 | 55.1 | 491798 |
| 1740591000 | 56.8 | -0.7 | -1.22 | 57 | 58.4 | 56.5 | 282993 |
| 1740504600 | 57.5 | -0.5 | -0.86 | 57 | 59 | 57 | 629029 |
| 1740418200 | 58 | 1.6 | 2.84 | 57.3 | 59 | 57 | 1107769 |
| 1740159000 | 56.4 | -0.2 | -0.35 | 57 | 57.3 | 55.6 | 1985328 |
| 1740072600 | 56.6 | 1.2 | 2.17 | 55.1 | 57.3 | 54.3 | 1139024 |
| 1739986200 | 55.4 | -2.1 | -3.65 | 58.1 | 58.9 | 55.1 | 338919 |
| 1739899800 | 57.5 | 0.9 | 1.59 | 56.5 | 58 | 54.4 | 1734136 |
| 1739813400 | 56.6 | -4 | -6.60 | 60 | 60.6 | 56 | 1029952 |
| 1739554200 | 60.6 | -2.9 | -4.57 | 64.3 | 64.3 | 60.2 | 1747772 |
| 1739467800 | 63.5 | -1.3 | -2.01 | 63.8 | 64 | 63.1 | 770297 |
| 1739381400 | 64.8 | 1.4 | 2.21 | 63.4 | 67.6 | 63.2 | 1949864 |
| 1739295000 | 63.4 | 0.6 | 0.96 | 64.099999 | 64.4 | 63.2 | 418438 |
| 1739208600 | 62.8 | 1.7 | 2.78 | 62.5 | 65.8 | 62.3 | 1202452 |
| 1738949400 | 61.1 | -1.3 | -2.08 | 62 | 62.3 | 58.4 | 1227474 |
| 1738863000 | 62.4 | 4.9 | 8.52 | 58 | 65 | 58 | 2684700 |
| 1738776600 | 57.5 | 0.4 | 0.70 | 58.6 | 58.6 | 56.5 | 796227 |
| 1738690200 | 57.1 | 3.1 | 5.74 | 54.2 | 58 | 54.2 | 1723842 |
| 1738603800 | 54 | 1.7 | 3.25 | 51 | 54 | 51 | 2040536 |
| 1738344600 | 52.3 | 1.3 | 2.55 | 49.5 | 52.4 | 49.5 | 614756 |
| 1738258200 | 51 | 1 | 2.00 | 51.4 | 51.5 | 50.5 | 352718 |
| 1738171800 | 50 | -0.9 | -1.77 | 50.8 | 51 | 49.65 | 321548 |
| 1738085400 | 50.9 | 1.45 | 2.93 | 49.8 | 50.9 | 49.65 | 606348 |
| 1737999000 | 49.45 | 0.4 | 0.82 | 48.5 | 49.55 | 48.5 | 193303 |
| 1737739800 | 49.05 | -2.05 | -4.01 | 51.2 | 51.2 | 48.3 | 431709 |
| 1737653400 | 51.1 | 0.4 | 0.79 | 50.2 | 51.3 | 50.2 | 193467 |
| 1737567000 | 50.7 | -0.9 | -1.74 | 51.6 | 53.3 | 50.5 | 1133720 |
| 1737480600 | 51.6 | 3.75 | 7.84 | 47.8 | 51.6 | 47.8 | 2917866 |
| 1737394200 | 47.85 | -0.05 | -0.10 | 48.3 | 48.45 | 47.8 | 453930 |
| 1737135000 | 47.9 | -1.1 | -2.24 | 48.8 | 49.7 | 47.9 | 362819 |
| 1737048600 | 49 | 1 | 2.08 | 48.6 | 49 | 47.65 | 634398 |
| 1736962200 | 48 | 3 | 6.67 | 45.5 | 49 | 44.95 | 4016634 |
| 1736875800 | 45 | -1 | -2.17 | 45.5 | 46.4 | 44.85 | 224650 |
| 1736789400 | 46 | 1 | 2.22 | 45.15 | 46 | 44 | 309736 |
| 1736530200 | 45 | -0.75 | -1.64 | 46.05 | 46.35 | 44.7 | 268800 |
| 1736443800 | 45.75 | -0.45 | -0.97 | 46.25 | 47.25 | 45.75 | 186832 |
| 1736357400 | 46.2 | -1.65 | -3.45 | 49 | 49 | 46.2 | 158603 |
| 1736271000 | 47.85 | -0.55 | -1.14 | 49 | 49 | 47.2 | 165179 |
| 1736184600 | 48.4 | 1.65 | 3.53 | 48 | 49 | 47.5 | 277526 |
| 1735925400 | 46.75 | 0.75 | 1.63 | 45 | 47.4 | 45 | 187550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
