Tortilla Mexican Grill Plc Historical Data - MEX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Tortilla Mexican Grill Plc (MEX)
Tortilla Mexican Grill Plc (MEX) Historical

Tortilla Mexican Grill Plc (MEX)

47.00

4.00

( 9.30% )

Updated: 09:20:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	5.61797752809	44.5	47	43	22361	44.2189845	DE
4	-3	-6	50	50	43	102055	48.30126664	DE
12	5.5	13.2530120482	41.5	60	38	207504	44.20501891	DE
26	-17	-26.5625	64	65	38	143127	47.03526051	DE
52	-65.5	-58.2222222222	112.5	112.5	38	90363	53.67937377	DE
156	-143	-75.2631578947	190	197	38	55568	80.20119886	DE
260	-143	-75.2631578947	190	197	38	55568	80.20119886	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	43	-2	-4.44	44	44.5	43	30120
1713889800	45	0.5	1.12	44.5	45	44.5	27521
1713803400	44.5	0	0.00	44.5	44.5	44.5	2900
1713544200	44.5	0	0.00	44.5	44.5	44.5	23716
1713457800	44.5	0.5	1.14	44.5	44.5	44.5	27550
1713371400	44	-4.5	-9.28	48.5	48.5	44	137207
1713285000	48.5	0	0.00	48.5	48.5	48.5	15437
1713198600	48.5	0	0.00	48.5	48.5	48.5	34155
1712939400	48.5	1.5	3.19	49.5	49.5	48.5	16460
1712853000	47	-2.5	-5.05	49.5	49.5	47	21476
1712766600	49.5	0	0.00	49.5	49.5	47.7	4647
1712680200	49.5	0.5	1.02	49.5	49.5	49.5	12586
1712593800	49	-0.5	-1.01	49.5	49.5	49	21298
1712334600	49.5	0.3	0.61	49.5	49.5	49.5	14833
1712248200	49.2	3.2	6.96	46	49.5	46	1355687
1712161800	46	0	0.00	46	46	46	9263
1712075400	46	0	0.00	46	46	46	14704
1711647000	46	-4	-8.00	50	50	46	67422
1711560600	50	0	0.00	50	50	50	89336
1711474200	50	0	0.00	50	50	50	34446
1711387800	50	-1	-1.96	51.5	51.5	50	61001
1711128600	51	1	2.00	51.5	51.5	51	9624
1711042200	50	0	0.00	53	53	50	44574
1710955800	50	-3.5	-6.54	53.5	53.5	50	15854
1710869400	53.5	-0.5	-0.93	54	54	53.5	36204
1710783000	54	-2	-3.57	56	56	54	30160
1710523800	56	-0.5	-0.88	56.5	56.5	55.8	27701
1710437400	56.5	0	0.00	56.5	56.5	55.8	6575
1710351000	56.5	0	0.00	56.5	56.5	55.8	2184
1710264600	56.5	0	0.00	56.5	56.5	55.8	27373
1710178200	56.5	-0.1	-0.18	56.5	56.5	55.8	158156
1709919000	56.6	-1.4	-2.41	56.5	56.6	56.5	8376
1709832600	58	-2	-3.33	57.5	59	56.5	56454
1709746200	60	0	0.00	57.5	60	57.5	161410
1709659800	60	9	17.65	55	60	54.6	100949
1709573400	51	3	6.25	48	55	48	104052
1709314200	48	-1	-2.04	48	48	48	37968
1709227800	49	-1	-2.00	50.5	50.5	46.5	209769
1709141400	50	1	2.04	50.5	50.5	50	98315
1709055000	49	7	16.67	42.5	51.5	42.5	484650
1708968600	42	3.5	9.09	38.5	42.5	38.5	7370413
1708709400	38.5	0.5	1.32	39	39	38	50619
1708623000	38	-1	-2.56	39	39	38	7109
1708536600	39	0	0.00	39	39	39	3151
1708450200	39	0	0.00	39	39	39	5004
1708363800	39	1	2.63	39	39	39	8658
1708104600	38	-1	-2.56	39	39	38	52012
1708018200	39	0	0.00	39	39	39	19486
1707931800	39	1	2.63	39	39	39	5880
1707845400	38	-3	-7.32	41.5	41.5	38	174685
1707759000	41	3	7.89	41.5	41.5	41	44366
1707499800	38	0	0.00	41.5	41.5	38	67427
1707413400	38	0	0.00	41.5	41.5	38	317237
1707327000	38	-4.9	-11.42	41.5	41.5	38	100682
1707240600	42.9	3.9	10.00	41.5	42.9	41.5	18958
1707154200	39	-1	-2.50	41.5	41.5	38.25	130318
1706895000	40	-1.5	-3.61	41.5	41.5	38	14385
1706808600	41.5	0	0.00	41.5	41.5	41.5	2729
1706722200	41.5	0	0.00	41.5	41.5	41.5	1455
1706635800	41.5	0	0.00	41.5	41.5	41.5	40774
1706549400	41.5	0	0.00	41.5	41.5	41.5	15263
1706290200	41.5	0	0.00	41.5	41.5	41.5	22317
1706203800	41.5	-1	-2.35	42.5	42.5	40.75	125853

Tortilla Mexican Grill

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