Bytes Technology Group Plc Historical Data - BYIT | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Bytes Technology Group Plc (BYIT)
Bytes Technology Group Plc (BYIT) Historical

Bytes Technology Group Plc (BYIT)

487.60

-0.60

(-0.12%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9	1.88048474718	478.6	502	468.4	354460	490.54938806	DE
4	3	0.619067271977	484.6	513.5	468.4	1159783	494.82196936	DE
12	-131.4	-21.2277867528	619	659	468.4	841055	524.81087998	DE
26	-12.4	-2.48	500	665	468.4	739014	555.1782977	DE
52	67.6	16.0952380952	420	665	394.8	731458	525.06387953	DE
156	-0.8	-0.1638001638	488.4	665	355.6	656890	471.66681078	DE
260	177.6	57.2903225806	310	665	310	726117	455.85413713	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	488.2	-7.6	-1.53	495.8	496.8	488.2	363137
1714408200	495.8	1.6	0.32	502	502	491.2	401926
1714149000	494.2	10.2	2.11	482.4	497	482.4	394531
1714062600	484	-4.2	-0.86	487	488.2	471	299524
1713976200	488.2	-3.6	-0.73	478.6	492.4	478.6	313183
1713889800	491.8	8.4	1.74	482	493.4	482	577173
1713803400	483.4	6.2	1.30	488.6	490.4	483.4	483534
1713544200	477.2	-0.8	-0.17	474	480.6	473.2	424896
1713457800	478	0	0.00	475	480.6	468.4	411785
1713371400	478	-9.2	-1.89	483	488.2	474.8	431198
1713285000	487.2	-3.6	-0.73	479	490.4	478	526603
1713198600	490.8	-1.4	-0.28	490.6	502.5	484.6	642752
1712939400	492.2	-17.8	-3.49	508	513.5	491.4	511199
1712853000	510	12.8	2.57	497	510	494.4	2151767
1712766600	497.2	4.2	0.85	498	501	489.2	6864371
1712680200	493	-6.8	-1.36	486.8	497.6	486.8	2329355
1712593800	499.8	12.8	2.63	487.8	499.8	487	2851963
1712334600	487	-5	-1.02	491.2	492.2	481.4	1124868
1712248200	492	-0.2	-0.04	484.6	496.8	484.6	1030486
1712161800	492.2	-7.4	-1.48	484.6	498.8	484.6	1061399
1712075400	499.6	-11.4	-2.23	532	532	498.6	685629
1711647000	511	1	0.20	510	520	508.5	678343
1711560600	510	-8	-1.54	514	516.5	507.5	670851
1711474200	518	4.5	0.88	509	520	509	469717
1711387800	513.5	-1.5	-0.29	518.5	520	512.5	389850
1711128600	515	-0.5	-0.10	525	525	513.5	274309
1711042200	515.5	-24.5	-4.54	530	549	511	1620367
1710955800	540	2	0.37	538	546.5	532	690231
1710869400	538	13.5	2.57	531	540.5	523	608675
1710783000	524.5	-42.5	-7.50	540	540	486.4	1831258
1710523800	567	-5	-0.87	560	574.5	560	448769
1710437400	572	-0.5	-0.09	581	581	567.5	234642
1710351000	572.5	-5.5	-0.95	584.5	584.5	569	295559
1710264600	578	2.5	0.43	576	581	569.5	302219
1710178200	575.5	-4.5	-0.78	573	576.5	566	167243
1709919000	580	-1.5	-0.26	567	583	567	378877
1709832600	581.5	7.5	1.31	575	582.5	572.5	335498
1709746200	574	11.5	2.04	543	574.5	543	283568
1709659800	562.5	-10	-1.75	559.5	574.5	559.5	464296
1709573400	572.5	6.5	1.15	590.5	590.5	562	217067
1709314200	566	8.5	1.52	563.5	569.5	554	563718
1709227800	557.5	10.5	1.92	555	563	546	738944
1709141400	547	8	1.48	547.5	547.5	534	410783
1709055000	539	-0.5	-0.09	549.5	549.5	530	878637
1708968600	539.5	7	1.31	542.5	546.5	534.5	1292806
1708709400	532.5	-13	-2.38	551.5	562	532.5	1327307
1708623000	545.5	8.5	1.58	537	559	533	2871613
1708536600	537	-64.5	-10.72	609	615	488	2759540
1708450200	601.5	-17	-2.75	615	619.5	601.5	378687
1708363800	618.5	-12.5	-1.98	627	629	618.5	218594
1708104600	631	4	0.64	648	648	620	376742
1708018200	627	-2	-0.32	626.5	634	617	651578
1707931800	629	-13.5	-2.10	627	644.5	626.5	332473
1707845400	642.5	-7.5	-1.15	650	650	630.5	280486
1707759000	650	1.5	0.23	649.5	654.5	643	236714
1707499800	648.5	1	0.15	650	659	644.5	469993
1707413400	647.5	17	2.70	635	653.5	620.5	427768
1707327000	630.5	-2	-0.32	619	638	619	322215
1707240600	632.5	15	2.43	623	634.5	618.5	517341
1707154200	617.5	-1	-0.16	612	624	612	1042200
1706895000	618.5	5	0.81	643	643	617.5	352858
1706808600	613.5	-43	-6.55	638.5	642.5	612	1345740

Bytes Technology

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