Theon International Plc Historical Data - W8C | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Theon International Plc (W8C)
Theon International Plc (W8C) Historical

Theon International Plc (W8C)

18.54

0.98

(5.58%)

Closed 20 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.62	24.2627345845	14.92	18.54	14.34	3146	16.72954154	DE
4	5.06	37.5370919881	13.48	18.54	13.26	1383	15.59571272	DE
12	8.16	78.612716763	10.38	18.54	10.38	1018	13.7014528	DE
26	7.36	65.831842576	11.18	18.54	8.76	859	12.00349858	DE
52	6.36	52.2167487685	12.18	18.54	8.76	1058	12.45167727	DE
156	8.6670001	87.7848697233	9.8729999	18.54	8.76	1067	12.40865572	DE
260	8.6670001	87.7848697233	9.8729999	18.54	8.76	1067	12.40865572	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	17.559999	2.18	14.17	15.68	18.02	15.58	8338
1739827620	15.38	0.78	5.34	14.9	15.38	14.34	2742
1739568420	14.6	0.02	0.14	14.62	14.7	14.46	235
1739482020	14.58	-0.4	-2.67	14.92	14.92	14.44	1267
1739395620	14.98	0	0.00	14.98	14.98	14.98	0
1739309220	14.98	0.32	2.18	14.84	14.98	14.84	1896
1739222820	14.66	-0.12	-0.81	15.2	15.2	14.66	516
1738963620	14.78	0.78	5.57	13.78	14.88	13.78	3240
1738877220	14	0.14	1.01	13.82	14.04	13.82	1047
1738790820	13.86	0.12	0.87	13.84	13.86	13.84	480
1738704420	13.74	0	0.00	13.74	13.74	13.74	0
1738618020	13.74	-0.18	-1.29	13.74	13.74	13.74	415
1738358820	13.92	0.44	3.26	13.6	13.92	13.6	837
1738272420	13.48	-0.08	-0.59	13.48	13.48	13.4	1171
1738186020	13.56	0.1	0.74	13.52	13.56	13.52	469
1738099620	13.46	0.12	0.90	13.46	13.46	13.46	129
1738013220	13.34	-0.2	-1.48	13.28	13.34	13.26	520
1737754020	13.54	0.06	0.45	13.54	13.54	13.54	199
1737667620	13.48	-0.18	-1.32	13.48	13.48	13.48	3
1737581220	13.66	0	0.00	13.66	13.66	13.66	0
1737494820	13.66	-0.14	-1.01	13.7	13.7	13.48	858
1737408420	13.8	-0.06	-0.43	13.98	13.98	13.8	129
1737149220	13.86	0	0.00	13.86	13.86	13.86	0
1737062820	13.86	-0.04	-0.29	13.82	13.86	13.82	1000
1736976420	13.9	0.04	0.29	13.9	13.9	13.9	5
1736890020	13.86	0.32	2.36	13.84	13.86	13.76	1352
1736803620	13.54	-0.26	-1.88	13.54	13.54	13.54	13
1736544420	13.8	0.8	6.15	13.64	13.98	13.64	949
1736458020	13	-0.02	-0.15	13	13	13	7
1736371620	13.02	0.18	1.40	12.68	13.02	12.68	1009
1736285220	12.84	0	0.00	12.84	12.84	12.84	0
1736198820	12.84	-0.16	-1.23	12.96	12.96	12.84	560
1735939620	13	-0.2	-1.52	13	13	13	7
1735853220	13.2	0.46	3.61	13.18	13.22	13	967
1735594020	12.74	0	0.00	12.74	12.74	12.74	500
1735334820	12.74	-0.06	-0.47	12.74	12.74	12.74	500
1734989220	12.8	0.34	2.73	12.42	12.8	12.42	607
1734730020	12.46	0.02	0.16	12.48	12.48	12.46	370
1734643620	12.44	1.04	9.12	11.88	12.44	11.88	1980
1734557220	11.4	0.5	4.59	11	11.4	11	2580
1734470820	10.9	0.24	2.25	10.9	10.9	10.9	1660
1734384420	10.66	-0.28	-2.56	10.66	10.66	10.66	20
1734125220	10.94	0	0.00	10.94	10.94	10.94	0
1734038820	10.94	-0.16	-1.44	11.02	11.02	10.94	230
1733952420	11.1	-0.02	-0.18	11.1	11.1	11.1	5
1733866020	11.12	-0.14	-1.24	11.22	11.22	11.1	487
1733779620	11.26	0.16	1.44	11.1	11.48	11.1	7960
1733520420	11.1	-0.16	-1.42	11.1	11.1	11.1	100
1733434020	11.26	-0.02	-0.18	11.14	11.26	11	946
1733347620	11.28	0.02	0.18	11.4	11.4	11.28	400
1733261220	11.26	0.38	3.49	11.38	11.38	11.26	436
1733174820	10.88	0.24	2.26	10.88	10.88	10.88	48
1732915620	10.64	0.04	0.38	10.64	10.64	10.64	9
1732829220	10.6	-0.08	-0.75	10.6	10.6	10.6	100
1732742820	10.68	0.12	1.14	10.38	10.68	10.38	586
1732656420	10.56	0.14	1.34	10.56	10.56	10.56	40
1732570020	10.42	0.42	4.20	10.44	10.48	10.42	981
1732310820	10	0	0.00	10	10	10	14
1732224420	10	0.2	2.04	10	10	10	400
1732138020	9.8	0.86	9.62	9.19	9.8	9.11	1538
1732051620	8.94	-0.02	-0.22	8.99	8.99	8.94	363

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