Oscillate Plc Historical Data - MUSH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
UK
AQSE
Oscillate Plc (MUSH)
Oscillate Plc (MUSH) Historical

Oscillate Plc (MUSH)

0.5921

0.0171

( 2.97% )

Updated: 20:01:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0171	2.97391304348	0.575	0.75	0.4	631101	0.575	DE
4	0.0171	2.97391304348	0.575	0.75	0.4	675878	0.63160291	DE
12	-0.4579	-43.6095238095	1.05	1.3	0.4	473575	0.75119528	DE
26	-0.2079	-25.9875	0.8	1.8	0.4	1040267	1.05572805	DE
52	-0.0079	-1.31666666667	0.6	1.8	0.29	817754	0.87015964	DE
156	-1.2579	-67.9945945946	1.85	2	0.1	522008	0.81221584	DE
260	-2.4079	-80.2633333333	3	3.7999	0.1	528250	1.28642667	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737044940	0.575	0	0.00	0.575	0.75	0.4	116171
1736955300	0.575	0	0.00	0.575	0.75	0.4	0
1736869080	0.575	0	0.00	0.575	0.75	0.4	1750000
1736782500	0.575	0	0.00	0.575	0.75	0.4	1289333
1736524020	0.575	0	0.00	0.575	0.75	0.4	0
1736439600	0.575	0	0.00	0.575	0.75	0.4	1237559
1736353620	0.575	-0.075	-11.54	0.65	0.75	0.4	410000
1736264400	0.65	0	0.00	0.65	0.75	0.536	500000
1736180880	0.65	0	0.00	0.65	0.75	0.545	500000
1735918500	0.65	-0.05	-7.14	0.65	0.75	0.545	264000
1735832160	0.7	0.125	21.74	0.575	0.75	0.545	3832401
1735662660	0.575	0	0.00	0.575	0.575	0.575	0
1735576260	0.575	0	0.00	0.575	0.75	0.4	0
1735313700	0.575	0	0.00	0.575	0.75	0.4	5132
1735057680	0.575	0	0.00	0.575	0.575	0.575	0
1734971280	0.575	0	0.00	0.575	0.75	0.4	211757
1734712200	0.575	0	0.00	0.575	0.75	0.4	21820
1734622440	0.575	0	0.00	0.575	0.75	0.4	0
1734536340	0.575	0	0.00	0.575	0.75	0.4	665901
1734449880	0.575	0	0.00	0.575	0.75	0.4	0
1734366420	0.575	-0.1	-14.81	0.675	0.775	0.4	2911199
1734104460	0.675	0	0.00	0.675	1	0.64	205000
1734020880	0.675	0	0.00	0.675	1	0.65	0
1733931060	0.675	0	0.00	0.675	1	0.65	0
1733848080	0.675	0	0.00	0.675	1	0.65	0
1733761860	0.675	-0.05	-6.90	0.725	1	0.6167	312741
1733495700	0.725	0	0.00	0.725	1	0.65	445330
1733416140	0.725	-0.125	-14.71	0.85	1	0.65	0
1733326500	0.85	0	0.00	0.85	1	0.725	0
1733239800	0.85	0	0.00	0.85	1	0.725	50000
1733156940	0.85	0	0.00	0.85	1	0.725	196250
1732897620	0.85	0	0.00	0.85	1	0.725	0
1732808160	0.85	0	0.00	0.85	1	0.725	3624000
1732721820	0.85	0	0.00	0.85	1	0.725	0
1732638480	0.85	0	0.00	0.85	1	0.725	0
1732548840	0.85	0	0.00	0.85	1	0.725	0
1732289460	0.85	0	0.00	0.85	1	0.725	32573
1732203480	0.85	0	0.00	0.85	1	0.725	79157
1732120140	0.85	0	0.00	0.85	1	0.725	0
1732033620	0.85	0	0.00	0.85	1	0.725	50000
1731947580	0.85	-0.05	-5.56	0.9	1	0.725	600000
1731688080	0.9	0	0.00	0.9	1	0.75	17800
1731598260	0.9	0	0.00	0.9	1	0.75	34400
1731511920	0.9	0	0.00	0.9	1	0.75	0
1731428820	0.9	0.15	20.00	0.75	1	0.65	877335
1731342540	0.75	-0.1	-11.76	0.85	1	0.65	450000
1731083160	0.85	0	0.00	0.85	1	0.75	0
1730993820	0.85	0.05	6.25	0.85	1	0.75	0
1730910480	0.8	0	0.00	0.8	0.8	0.8	0
1730824080	0.8	-0.15	-15.79	0.95	1	0.7	250000
1730737740	0.95	-0.15	-13.64	1.1	1.1	0.76	713627
1730475300	1.1	0	0.00	1.1	1.1	0.9	24878
1730388900	1.1	0.1	10.00	1.1	1.1	0.9	322393
1730305440	1	-0.05	-4.76	1.05	1.125	0.9	957277
1730193840	1.05	0.05	5.00	1	1.08	0.85	275027
1730132940	1	-0.06666	-6.25	1.15	1.15	0.8	530399
1729869960	1.06666	-0.03	-3.03	1.05	1.3	0.9	1809600
1729783680	1.1	-0.05	-4.35	1.25	1.25	0.85	1600000
1729697340	1.15	0	0.00	1.15	1.15	0.9	0
1729610340	1.15	0.05	4.55	1.1	1.3	0.9	40000
1729524420	1.1	-0.2	-15.38	1.3	1.3	0.85	15500000
1729262100	1.3	0	0.00	1.3	1.5	1.3	0
1729178580	1.3	0	0.00	1.3	1.5	1.3	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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