Vector Capital Plc (VCAP)
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 | -0.5 | -1.78571428571 | 28 | 29 | 27.5 | 12052 | 27.56576393 | DE |
| 4 | -2.5 | -8.33333333333 | 30 | 30 | 27.5 | 13713 | 28.38284038 | DE |
| 12 | -5.5 | -16.6666666667 | 33 | 34.5 | 27.5 | 39644 | 31.76801555 | DE |
| 26 | -1.5 | -5.1724137931 | 29 | 34.5 | 26.5 | 31157 | 30.91928814 | DE |
| 52 | -3 | -9.83606557377 | 30.5 | 41 | 26.5 | 33132 | 33.33371137 | DE |
| 156 | -24.5 | -47.1153846154 | 52 | 65.5 | 26.5 | 23774 | 41.89736388 | DE |
| 260 | -12 | -30.3797468354 | 39.5 | 65.5 | 26.5 | 25384 | 42.9492228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 36282 |
| 1721665800 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 16053 |
| 1721406600 | 28 | 0 | 0.00 | 29 | 29 | 28 | 270 |
| 1721320200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 5390 |
| 1721233800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 2266 |
| 1721147400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 5022 |
| 1721061000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6701 |
| 1720801800 | 28 | -1 | -3.45 | 29 | 29 | 28 | 59319 |
| 1720715400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720629000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 12510 |
| 1720542600 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 17657 |
| 1720456200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 3697 |
| 1720197000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1720110600 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 23715 |
| 1720024200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719937800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719851400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719592200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 352 |
| 1719505800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 13883 |
| 1719419400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 2581 |
| 1719333000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 9420 |
| 1719246600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 166 |
| 1718987400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1768 |
| 1718901000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 16736 |
| 1718814600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1000 |
| 1718728200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1933 |
| 1718641800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 474 |
| 1718382600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 14035 |
| 1718296200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1324 |
| 1718209800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 12443 |
| 1718123400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 10836 |
| 1718037000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 4201 |
| 1717777800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 3566 |
| 1717691400 | 30 | -1 | -3.23 | 31 | 31 | 30 | 56121 |
| 1717605000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1717518600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 1895 |
| 1717432200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 8354 |
| 1717173000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1717086600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 176 |
| 1717000200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 5000 |
| 1716913800 | 31 | 1 | 3.33 | 30 | 31 | 30 | 30835 |
| 1716568200 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 39731 |
| 1716481800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 11647 |
| 1716395400 | 29.5 | -0.5 | -1.67 | 29.5 | 29.5 | 29.5 | 34219 |
| 1716309000 | 30 | -4 | -11.76 | 34 | 34 | 27.5 | 325550 |
| 1716222600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 28500 |
| 1715963400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 36153 |
| 1715877000 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 33.5 | 105381 |
| 1715790600 | 34.5 | 0.5 | 1.47 | 34 | 34.5 | 34 | 161639 |
| 1715704200 | 34 | 1.5 | 4.62 | 32.5 | 34 | 32.5 | 152384 |
| 1715617800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 140871 |
| 1715358600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 124936 |
| 1715272200 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 46481 |
| 1715185800 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 33 | 42385 |
| 1715099400 | 33 | 0.5 | 1.54 | 32.5 | 33.5 | 32.5 | 91354 |
| 1714753800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 51111 |
| 1714667400 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 32 | 97959 |
| 1714581000 | 32 | -1 | -3.03 | 33 | 33.5 | 32 | 145541 |
| 1714494600 | 33 | 5 | 17.86 | 28 | 33 | 28 | 95480 |
| 1714408200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 1797 |
| 1714149000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 284 |
| 1714062600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 420 |
| 1713976200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 23579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
