Valereum Plc Historical Data - VLRM | 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
Valereum Plc (VLRM)
Valereum Plc (VLRM) Historical

Valereum Plc (VLRM)

27.00

-2.00

( -6.90% )

Updated: 20:57:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.57142857143	28	29	26	73728	27.03812141	DE
4	-0.5	-1.81818181818	27.5	30.9	22	234295	25.70668656	DE
12	15	125	12	30.9	10.375	292032	18.15093367	DE
26	23.35	639.726027397	3.65	30.9	2.6875	306036	11.64529548	DE
52	21.35	377.876106195	5.65	30.9	2.6875	356237	8.23705738	DE
156	-11	-28.9473684211	38	50.95	1	405394	11.43429009	DE
260	18.75	227.272727273	8.25	82.2	1	456030	19.42381568	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738337520	29	2	7.41	27	29	26.8	49885
1738254840	27	1	3.85	26.5	27.7	26.5	64551
1738165140	26	-1	-3.70	26.5	27.88	26	85717
1738078980	27	0	0.00	27	27.88	26.22	78051
1737975300	27	-1.5	-5.26	28	28.75	26	90434
1737735960	28.5	-0.5	-1.72	29	30	27	111324
1737649680	29	0	0.00	29	30.9	28	60280
1737563340	29	0	0.00	29	29	29	0
1737476940	29	3.05	11.75	26	29.95	25.277	411832
1737390480	25.95	0.84	3.35	25	26	23	764951
1737131340	25.11	-1.89	-7.00	26.5	28	24.5	468146
1737044940	27	0.5	1.89	26.5	27.5	25	242495
1736955300	26.5	3.5	15.22	23	27.4	22.251	246229
1736869080	23	0.5	2.22	22.5	23.9	22	313484
1736782500	22.5	-1	-4.26	23.5	24.35	22	284834
1736524020	23.5	-0.5	-2.08	24	24.6	22.25	425034
1736439600	24	-1.5	-5.88	25.5	25.5	23	189993
1736353620	25.5	-1.5	-5.56	27	28	24	318790
1736264400	27	0	0.00	27	28	26	127588
1736180880	27	-0.5	-1.82	27.5	29	26.5	117985
1735918500	27.5	-0.5	-1.79	28	29	25.3	464358
1735832160	28	4.82	20.79	24	28.6	24	606821
1735662660	23.18	0	0.00	23.18	23.18	23.18	0
1735576260	23.18	0.68	3.02	22.5	25.8	22	628365
1735313700	22.5	6	36.36	19.25	24.96	19.177	685452
1735057680	16.5	0	0.00	16.5	16.5	16.5	0
1734971280	16.5	2	13.79	14.5	17	14.21	571925
1734712200	14.5	0	0.00	14.5	16	14.5	539986
1734622440	14.5	0.5	3.57	14	14.75	13.75	201811
1734536340	14	0	0.00	14	14.94	13.72	237887
1734449880	14	0.5	3.70	13.5	14.4	13.2	392687
1734366420	13.5	1.5	12.50	11.5	14	11	669866
1734104460	12	0	0.00	12	12.14	11.75	105180
1734020880	12	0	0.00	12	12.425	11.62	180650
1733931060	12	0	0.00	12	12.4	11.66	201661
1733848080	12	-0.25	-2.04	12.25	12.45	11.86	85570
1733761860	12.25	-0.5	-3.92	12.75	13	11.86	76411
1733495700	12.75	1	8.51	11.75	12.9	11.25	715278
1733416140	11.75	0.25	2.17	11.5	12	11.25	292152
1733326500	11.5	0	0.00	11.5	11.8	11.25	271582
1733239800	11.5	0	0.00	11.5	11.7	11.1751	114265
1733156940	11.5	0.5	4.55	11.25	11.75	11.1	147396
1732897620	11	0	0.00	11	11.5	10.72	63824
1732808160	11	0	0.00	11	11.25	10.65	155961
1732721820	11	-0.25	-2.22	11.25	11.25	10.6375	92579
1732638480	11.25	-0.5	-4.26	11.75	12.25	11	300463
1732548840	11.75	0	0.00	11.75	12.25	11.5	117410
1732289460	11.75	0	0.00	11.75	12.25	11.5	236524
1732203480	11.75	-0.25	-2.08	12	12.25	11.5	214727
1732120140	12	0.5	4.35	11.5	12.35	11.5	536701
1732033620	11.5	0	0.00	11.5	12	11	474370
1731947580	11.5	0.75	6.98	10.75	11.965	10.375	395014
1731688080	10.75	-0.5	-4.44	11.25	11.275	10.5	507556
1731598260	11.25	-1.25	-10.00	12.5	12.5	10.5	330749
1731511920	12.5	1	8.70	11.5	12.5	11.5	291216
1731428820	11.5	0	0.00	11.5	11.75	11	276848
1731342540	11.5	-0.4	-3.32	12	12.25	11.01	134865
1731083160	11.895	-0.36	-2.90	12.25	12.25	11.5	281270
1730993820	12.25	0.25	2.08	11.5	12.6	11.2	511937
1730910480	12	0	0.00	12	12	12	0
1730824080	12	0.5	4.35	11.5	12.5	11.5	798539
1730737740	11.5	0.75	6.98	10.75	11.99	10.633	463144

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