EDX Medical Group Plc Historical Data - EDX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
AQSE
EDX Medical Group Plc (EDX)
EDX Medical Group Plc (EDX) Historical

EDX Medical Group Plc (EDX)

8.70

-0.30

( -3.33% )

Updated: 03:06:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-8.42105263158	9.5	9.75	8.7	152291	9	DE
4	-1.3	-13	10	10.25	8.7	166146	9.27084694	DE
12	-0.925	-9.61038961039	9.625	12	8.7	142503	10.52491453	DE
26	4.075	88.1081081081	4.625	12	4	180413	7.86980749	DE
52	4.75	120.253164557	3.95	12	2	210158	6.06494843	DE
156	2.7	45	6	12	2	197702	5.56611989	DE
260	2.7	45	6	12	2	197702	5.56611989	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713972360	9	0	0.00	9	9	8.75	0
1713886080	9	0	0.00	9	9	8.75	0
1713799740	9	0	0.00	9	9	8.75	0
1713537600	9	0	0.00	9	9	8.75	0
1713453960	9	-0.5	-5.26	9.5	9.75	9	152291
1713365220	9.5	0	0.00	9.5	9.75	9.5	0
1713281160	9.5	-0.5	-5.00	10	10.25	9.05	180000
1713192300	10	0	0.00	10	10.25	10	0
1712936040	10	0	0.00	10	10.5	10	0
1712845920	10	0	0.00	10	10.25	10	0
1712759940	10	0	0.00	10	10.5	10	0
1712673480	10	0	0.00	10	10.25	10	0
1712587140	10	0	0.00	10	10.5	10	0
1712327640	10	0	0.00	10	10.5	10	0
1712244240	10	0	0.00	10	10	10	0
1712155560	10	0	0.00	10	10.5	10	0
1712068740	10	0	0.00	10	10.25	10	0
1711639860	10	0	0.00	10	10.25	10	0
1711553820	10	-0.25	-2.44	10.25	10.25	10	65000
1711467240	10.25	0	0.00	10.25	10.5	10.06	50000
1711380660	10.25	0	0.00	10.25	10.5	10.125	0
1711122060	10.25	0.13	1.23	10.125	10.5	10.125	137500
1711035240	10.125	0	0.00	10.125	10.25	10.125	0
1710952140	10.125	-0.13	-1.22	10.25	10.625	10	40000
1710865740	10.25	0	0.00	10.25	10.75	10.125	0
1710779340	10.25	0	0.00	10.25	10.25	10.125	0
1710516900	10.25	0	0.00	10.25	10.75	10.125	0
1710434040	10.25	0	0.00	10.25	10.75	10.125	0
1710347340	10.25	0	0.00	10.25	10.75	10.125	0
1710260820	10.25	0	0.00	10.25	10.25	10.125	0
1710171660	10.25	0	0.00	10.25	10.75	10.125	0
1709911920	10.25	0	0.00	10.25	10.75	10.125	0
1709825700	10.25	0	0.00	10.25	10.75	10.05	25000
1709739540	10.25	0	0.00	10.25	10.75	10.125	0
1709652840	10.25	-0.5	-4.65	10.875	11.5	10.125	180000
1709569680	10.75	-0.5	-4.44	11.25	11.5	10.75	90000
1709307480	11.25	-0.13	-1.10	11.375	11.375	11	65000
1709220960	11.375	-0.25	-2.15	11.625	11.625	11	106000
1709134320	11.625	0.13	1.09	11.625	12	11.25	130903
1709051280	11.5	0.75	6.98	10.75	11.625	10.625	125304
1708961460	10.75	0.38	3.61	10.375	11.25	9.875	343000
1708702320	10.375	0.63	6.41	10.25	11	9.25	830000
1708616220	9.75	0	0.00	9.75	10.25	9.75	0
1708529820	9.75	-0.75	-7.14	10.5	10.5	9.75	0
1708443300	10.5	0	0.00	10.5	10.5	10	0
1708356840	10.5	0	0.00	10.5	10.5	10.5	0
1708097640	10.5	-0.5	-4.55	11	11	10.0555	196168
1708011780	11	0	0.00	11	11.5	11	0
1707925020	11	0	0.00	11	11.5	11	0
1707841740	11	0	0.00	11	11.5	11	12272
1707752160	11	0	0.00	11	11.25	11	8897
1707493020	11	0	0.00	11	11.25	11	0
1707406320	11	0	0.00	11	11.5	11	75000
1707323580	11	-0.25	-2.22	11.25	11.25	11	67733
1707236760	11.25	0.5	4.65	10.75	11.25	10.75	40000
1707150420	10.75	0	0.00	10.75	10.875	10.5	45000
1706891340	10.75	0.13	1.18	10.625	10.89	10.25	325000
1706804820	10.625	1	10.39	9.625	10.75	9	130000
1706718540	9.625	0.38	4.05	9.25	10	9	60000
1706632080	9.25	0.13	1.37	9.125	9.5	8.75	15000
1706542200	9.125	0	0.00	9.125	9.5	9	15000
1706283420	9.125	0.88	10.61	8.25	9.25	8.25	80000
1706200320	8.25	0	0.00	8.25	8.375	8.25	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions