Videndum Plc (VID)
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 | -7.8 | -8.14196242171 | 95.8 | 98.8 | 87.7 | 108928 | 94.06740404 | DE |
| 4 | -44 | -33.3333333333 | 132 | 132 | 87.7 | 169265 | 103.99122629 | DE |
| 12 | -162 | -64.8 | 250 | 274 | 87.7 | 167881 | 147.39978952 | DE |
| 26 | -264.5 | -75.0354609929 | 352.5 | 357.5 | 87.7 | 157982 | 212.14105912 | DE |
| 52 | -246 | -73.6526946108 | 334 | 362.5 | 87.7 | 137282 | 250.73027779 | DE |
| 156 | -1172 | -93.0158730159 | 1260 | 1556 | 87.7 | 120730 | 507.87885673 | DE |
| 260 | -904 | -91.1290322581 | 992 | 1655 | 87.7 | 93838 | 625.20410553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 88 | -5 | -5.38 | 91.7 | 91.7 | 87.7 | 148448 |
| 1739467800 | 93 | 0 | 0.00 | 97.2 | 97.2 | 92.3 | 85941 |
| 1739381400 | 93 | -0.4 | -0.43 | 95.9 | 98 | 93 | 154708 |
| 1739295000 | 93.4 | -1.6 | -1.68 | 94.5 | 94.5 | 93 | 47160 |
| 1739208600 | 95 | -0.3 | -0.31 | 96 | 96 | 94 | 94073 |
| 1738949400 | 95.3 | -1.1 | -1.14 | 95.8 | 98.8 | 95 | 162756 |
| 1738863000 | 96.4 | -0.7 | -0.72 | 96.3 | 96.4 | 95.8 | 90973 |
| 1738776600 | 97.1 | 0.2 | 0.21 | 97.1 | 97.5 | 96 | 105746 |
| 1738690200 | 96.9 | 2.9 | 3.09 | 96 | 96.9 | 94.8 | 265634 |
| 1738603800 | 94 | -6 | -6.00 | 103.8 | 103.8 | 92 | 501571 |
| 1738344600 | 100 | -1.4 | -1.38 | 101.2 | 102 | 99.9 | 217642 |
| 1738258200 | 101.4 | -0.6 | -0.59 | 103.8 | 103.8 | 101 | 83273 |
| 1738171800 | 102 | 0 | 0.00 | 107 | 107 | 101 | 206174 |
| 1738085400 | 102 | -20 | -16.39 | 125 | 125 | 100 | 676375 |
| 1737999000 | 122 | -6 | -4.69 | 126.8 | 126.8 | 122 | 151643 |
| 1737739800 | 128 | 1 | 0.79 | 126 | 128 | 125 | 37983 |
| 1737653400 | 127 | -0.8 | -0.63 | 129.8 | 129.8 | 126 | 51545 |
| 1737567000 | 127.8 | -2.2 | -1.69 | 130 | 130 | 127 | 53079 |
| 1737480600 | 130 | 1.8 | 1.40 | 129.8 | 130.19999 | 129 | 50643 |
| 1737394200 | 128.19999 | -2.6 | -1.99 | 127.2 | 128.19999 | 125 | 72415 |
| 1737135000 | 130.8 | 2.4 | 1.87 | 132 | 132 | 127 | 275961 |
| 1737048600 | 128.4 | -6.6 | -4.89 | 137.4 | 137.4 | 126.2 | 60592 |
| 1736962200 | 135 | 0.6 | 0.45 | 137 | 139.8 | 135 | 40613 |
| 1736875800 | 134.4 | -0.6 | -0.44 | 136 | 139.4 | 134.4 | 26865 |
| 1736789400 | 135 | -7 | -4.93 | 142.19999 | 142.19999 | 135 | 184779 |
| 1736530200 | 142 | 0 | 0.00 | 140.19999 | 145 | 139.19999 | 115542 |
| 1736443800 | 142 | 0 | 0.00 | 140.4 | 142.19999 | 136 | 56957 |
| 1736357400 | 142 | 2.8 | 2.01 | 139 | 143.6 | 139 | 82624 |
| 1736271000 | 139.19999 | -9.8 | -6.58 | 144 | 145.4 | 139.19999 | 67348 |
| 1736184600 | 149 | 4 | 2.76 | 142.19999 | 149 | 142.19999 | 952199 |
| 1735925400 | 145 | -1 | -0.68 | 144.4 | 148 | 142.19999 | 233621 |
| 1735839000 | 146 | 0 | 0.00 | 142 | 146 | 142 | 203978 |
| 1735666200 | 146 | -1 | -0.68 | 143.19999 | 147.8 | 142.8 | 81587 |
| 1735579800 | 147 | -8 | -5.16 | 150.19999 | 154.4 | 136.4 | 194742 |
| 1735320600 | 155 | 0 | 0.00 | 152.19999 | 157 | 152.19999 | 58138 |
| 1735061400 | 155 | 0 | 0.00 | 159.4 | 159.4 | 155 | 47271 |
| 1734975000 | 155 | 2 | 1.31 | 153 | 156.4 | 153 | 83224 |
| 1734715800 | 153 | -9 | -5.56 | 160.6 | 163.8 | 153 | 317244 |
| 1734629400 | 162 | -9.8 | -5.70 | 175 | 182 | 160 | 756454 |
| 1734543000 | 171.8 | -7.6 | -4.24 | 182.2 | 190 | 171.8 | 857304 |
| 1734456600 | 179.4 | -25.6 | -12.49 | 204.5 | 207.5 | 179.4 | 700797 |
| 1734370200 | 205 | -51 | -19.92 | 231 | 231 | 204 | 750001 |
| 1734111000 | 256 | -18 | -6.57 | 260 | 260 | 256 | 19271 |
| 1734024600 | 274 | 14 | 5.38 | 256.5 | 274 | 256.5 | 43204 |
| 1733938200 | 260 | -9 | -3.35 | 259 | 260 | 258.5 | 59766 |
| 1733851800 | 269 | 17 | 6.75 | 251 | 269 | 250.5 | 50132 |
| 1733765400 | 252 | 7 | 2.86 | 256 | 258.5 | 252 | 49536 |
| 1733506200 | 245 | -1 | -0.41 | 245 | 245 | 245 | 5090 |
| 1733419800 | 246 | 5.5 | 2.29 | 240.5 | 246 | 240.5 | 18110 |
| 1733333400 | 240.5 | -1.5 | -0.62 | 240.5 | 240.5 | 240.5 | 13557 |
| 1733247000 | 242 | -12 | -4.72 | 257.5 | 257.5 | 242 | 17980 |
| 1733160600 | 254 | -4 | -1.55 | 252.5 | 256.5 | 250.5 | 16796 |
| 1732901400 | 258 | 8 | 3.20 | 250.5 | 258 | 248.5 | 13313 |
| 1732815000 | 250 | -1.5 | -0.60 | 250 | 250 | 250 | 1453 |
| 1732728600 | 251.5 | -3.5 | -1.37 | 260 | 260 | 251.5 | 12834 |
| 1732642200 | 255 | 5 | 2.00 | 258 | 258 | 255 | 4932 |
| 1732555800 | 250 | 0 | 0.00 | 257.5 | 257.5 | 244.5 | 49301 |
| 1732296600 | 250 | 0 | 0.00 | 250 | 259.5 | 248 | 52336 |
| 1732210200 | 250 | 0 | 0.00 | 250.5 | 250.5 | 250 | 431034 |
| 1732123800 | 250 | -4 | -1.57 | 250 | 254.5 | 250 | 196025 |
| 1732037400 | 254 | -1 | -0.39 | 250.5 | 254 | 250.5 | 135770 |
| 1731951000 | 255 | -8 | -3.04 | 260.5 | 260.5 | 255 | 908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
