ME Group International Plc Historical Data - MEGP.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
ME Group International Plc (MEGP.GB)
ME Group International Plc (MEGP.GB) Historical

ME Group International Plc (MEGP.GB)

165.00

0.00

(0.00%)

Closed April 30 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-2.94117647059	170	170	157.017	15000	165	DE
4	-7	-4.06976744186	172	180	157.017	7404	170.85528093	DE
12	30	22.2222222222	135	180	135	7782	163.96061447	DE
26	25	17.8571428571	140	180	118.166	13498	136.66453275	DE
52	35	26.9230769231	130	180	118.166	20501	149.82303323	DE
156	45	37.5	120	180	116.08	29580	140.59003164	DE
260	45	37.5	120	180	116.08	29580	140.59003164	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714402080	165	-5	-2.94	170	170	157.017	15000
1714145400	170	0	0.00	170	170	170	0
1714058940	170	-2	-1.16	170	170	170	0
1713972360	172	0	0.00	172	172	172	0
1713886080	172	2	1.18	170	172	170	0
1713799740	170	0	0.00	170	170	170	0
1713537600	170	0	0.00	170	170	167.192	15938
1713453960	170	0	0.00	170	170	166.15	2249
1713365220	170	2	1.19	168	170	168	0
1713281160	168	-7	-4.00	172	172	168	0
1713192300	175	0	0.00	175	175	175	0
1712936040	175	0	0.00	175	175	175	0
1712845920	175	0	0.00	175	175	171.096	1628
1712759940	175	0	0.00	175	175	175	0
1712673480	175	-5	-2.78	180	180	171.016	2102
1712587140	180	10	5.88	170	180	170	10701
1712327640	170	0	0.00	170	170	165.796	3896
1712244240	170	0	0.00	170	170	170	0
1712155560	170	0	0.00	170	170	170	0
1712068740	170	-2	-1.16	172	172	162.506	7718
1711639860	172	0	0.00	172	172	165.74	8284
1711553820	172	-3	-1.71	175	175	172	0
1711467240	175	0	0.00	175	175	175	0
1711380660	175	0	0.00	175	175	169.516	1690
1711122060	175	0	0.00	175	175	170.872	3399
1711035240	175	5	2.94	170	175	170	1333
1710952140	170	0	0.00	170	170	170	0
1710865740	170	0	0.00	170	173.346	170	5347
1710779340	170	5	3.03	165	170	165	865
1710516900	165	0	0.00	165	165	164.399	760
1710434040	165	0	0.00	165	165	165	0
1710347340	165	0	0.00	165	166.16999	165	7043
1710260820	165	0	0.00	165	166.102	161.66	5227
1710171660	165	0	0.00	165	165	165	0
1709911920	165	0	0.00	165	166.674	165	596
1709825700	165	0	0.00	165	165	164.184	113
1709739540	165	0	0.00	165	165	165	0
1709652840	165	0	0.00	165	166.864	165	1333
1709569680	165	0	0.00	165	166.11	163.796	10453
1709307480	165	5	3.13	160	165	160	7403
1709220960	160	0	0.00	160	161.93199	158.374	12646
1709134320	160	0	0.00	160	160.336	160	2278
1709051280	160	0	0.00	160	160	159.838	382
1708961460	160	5	3.23	155	160	154.762	51691
1708702320	155	-2	-1.27	157	158.726	153.27099	13381
1708616220	157	22	16.30	135	159.174	135	31873
1708529820	135	0	0.00	135	135	135	0
1708443300	135	0	0.00	135	135	135	0
1708356840	135	0	0.00	135	135	135	0
1708097640	135	0	0.00	135	135	135	0
1708011780	135	0	0.00	135	137.41999	135	363
1707925020	135	0	0.00	135	135	135	0
1707841740	135	0	0.00	135	135	135	0
1707752160	135	0	0.00	135	135	135	0
1707493020	135	0	0.00	135	135	135	0
1707406320	135	7	5.47	128	135	128	0
1707323580	128	0	0.00	128	128	128	0
1707236760	128	-2	-1.54	130	130	128	0
1707150420	130	0	0.00	130	130	126.95	18617
1706891340	130	0	0.00	130	130	130	0
1706804820	130	-1	-0.76	131	131	130	0
1706718540	131	6	4.80	125	131	125	0
1706632080	125	0	0.00	125	125	125	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