Videndum Plc (VID)
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 | -49.5 | -24.2053789731 | 204.5 | 207.5 | 153 | 543005 | 168.31953505 | DE |
| 4 | -103 | -39.9224806202 | 258 | 274 | 153 | 189550 | 183.29842261 | DE |
| 12 | -93 | -37.5 | 248 | 290 | 153 | 159527 | 229.66731372 | DE |
| 26 | -145 | -48.3333333333 | 300 | 362.5 | 153 | 139656 | 260.33650115 | DE |
| 52 | -185 | -54.4117647059 | 340 | 362.5 | 153 | 137126 | 284.6944424 | DE |
| 156 | -1265 | -89.0845070423 | 1420 | 1556 | 153 | 114727 | 545.95681616 | DE |
| 260 | -895 | -85.2380952381 | 1050 | 1655 | 153 | 92437 | 665.3353531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 263 | -5 | -1.87 | 266.5 | 266.5 | 256.5 | 18195 |
| 1731605400 | 268 | 10 | 3.88 | 252.5 | 268 | 250.5 | 44803 |
| 1731519000 | 258 | -1.5 | -0.58 | 260 | 269.5 | 250 | 16495 |
| 1731432600 | 259.5 | -4 | -1.52 | 269.5 | 270 | 258 | 41083 |
| 1731346200 | 263.5 | -6.5 | -2.41 | 263.5 | 269.5 | 263.5 | 12205 |
| 1731087000 | 270 | -8.5 | -3.05 | 278.5 | 278.5 | 270 | 96219 |
| 1731000600 | 278.5 | -2.5 | -0.89 | 286 | 287 | 278.5 | 16776 |
| 1730914200 | 281 | 1 | 0.36 | 286 | 286 | 271.5 | 5199 |
| 1730827800 | 280 | 3.5 | 1.27 | 285 | 286 | 275 | 21008 |
| 1730741400 | 276.5 | -5.5 | -1.95 | 285 | 285 | 270.5 | 12187 |
| 1730482200 | 282 | 1 | 0.36 | 285 | 285 | 274.5 | 25918 |
| 1730395800 | 281 | 3 | 1.08 | 285 | 285 | 277 | 11826 |
| 1730309400 | 278 | 9.5 | 3.54 | 280 | 282.5 | 274 | 338308 |
| 1730223000 | 268.5 | -9.5 | -3.42 | 275 | 280 | 267.5 | 24850 |
| 1730136600 | 278 | -5 | -1.77 | 284 | 290 | 278 | 902021 |
| 1729873800 | 283 | 6 | 2.17 | 284 | 284 | 276 | 127052 |
| 1729787400 | 277 | -3 | -1.07 | 276.5 | 279.5 | 273.5 | 85255 |
| 1729701000 | 280 | 5 | 1.82 | 284 | 284 | 272.5 | 13225 |
| 1729614600 | 275 | 18 | 7.00 | 259.5 | 280 | 259.5 | 264098 |
| 1729528200 | 257 | 1.5 | 0.59 | 246.5 | 259 | 246.5 | 42707 |
| 1729269000 | 255.5 | 3 | 1.19 | 251 | 257.5 | 251 | 19466 |
| 1729182600 | 252.5 | 0 | 0.00 | 246.5 | 252.5 | 246.5 | 3708 |
| 1729096200 | 252.5 | 0 | 0.00 | 250.5 | 252.5 | 250 | 31633 |
| 1729009800 | 252.5 | -7.5 | -2.88 | 253 | 255 | 250.5 | 8372 |
| 1728923400 | 260 | 19 | 7.88 | 245 | 260 | 242 | 139481 |
| 1728664200 | 241 | -4 | -1.63 | 245 | 245.5 | 235.5 | 49914 |
| 1728577800 | 245 | -2.5 | -1.01 | 245 | 245 | 245 | 8882 |
| 1728491400 | 247.5 | 2.5 | 1.02 | 250 | 256 | 247.5 | 405408 |
| 1728405000 | 245 | -8.5 | -3.35 | 250.5 | 251.5 | 245 | 36438 |
| 1728318600 | 253.5 | -0.5 | -0.20 | 254.5 | 255 | 253.5 | 238891 |
| 1728059400 | 254 | 4 | 1.60 | 252 | 264 | 250.5 | 24314 |
| 1727973000 | 250 | -2.5 | -0.99 | 254.5 | 255.5 | 250 | 1158903 |
| 1727886600 | 252.5 | 2.5 | 1.00 | 250.5 | 254 | 250 | 568674 |
| 1727800200 | 250 | -3 | -1.19 | 248 | 265 | 248 | 101723 |
| 1727713800 | 253 | 8 | 3.27 | 240.5 | 254.5 | 240 | 145927 |
| 1727454600 | 245 | 20 | 8.89 | 224 | 250 | 224 | 941444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
