80 Mile Plc Historical Data - 80M | 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
LSE
80 Mile Plc (80M)
80 Mile Plc (80M) Historical

80 Mile Plc (80M)

0.33

0.00

( 0.00% )

Updated: 19:00:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	4.7619047619	0.315	0.365	0.315	61405083	0.33204222	DE
4	-0.025	-7.04225352113	0.355	0.41	0.295	45803994	0.32327459	DE
12	-0.025	-7.04225352113	0.355	0.725	0.295	54937894	0.47742744	DE
26	-0.035	-9.58904109589	0.365	0.725	0.265	31417915	0.44898979	DE
52	-0.67	-67	1	1.1	0.265	20446483	0.48679435	DE
156	-11.19	-97.1354166667	11.52	12.1	0.265	9194972	1.33915768	DE
260	-8.88	-96.4169381107	9.21	15.9	0.265	6881838	2.91980828	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1725640200	0.33	0	0.00	0.33	0.33	0.33	20752508
1725553800	0.33	-0.015	-4.35	0.3449999	0.3449999	0.325	57386162
1725467400	0.3449999	0.0149999	4.55	0.325	0.3449999	0.325	80201697
1725381000	0.33	0.01	3.13	0.32	0.34	0.32	91083697
1725294600	0.32	0.005	1.59	0.315	0.32	0.315	57601350
1725035400	0.315	0	0.00	0.315	0.315	0.315	62180520
1724949000	0.315	0.01	3.28	0.31	0.315	0.31	146132552
1724862600	0.305	0	0.00	0.305	0.305	0.305	22203873
1724776200	0.305	-0.005	-1.61	0.31	0.31	0.295	93885298
1724430600	0.31	-0.01	-3.13	0.305	0.315	0.305	150168769
1724344200	0.32	-0.015	-4.48	0.335	0.335	0.315	12086560
1724257800	0.335	-0.04	-10.67	0.375	0.375	0.325	18220341
1724171400	0.375	0	0.00	0.375	0.375	0.375	3212752
1724085000	0.375	0	0.00	0.375	0.375	0.375	1414283
1723825800	0.375	0	0.00	0.375	0.375	0.375	5520432
1723739400	0.375	-0.015	-3.85	0.375	0.375	0.375	2885575
1723653000	0.39	0.015	4.00	0.375	0.39	0.375	3075356
1723566600	0.375	0.025	7.14	0.365	0.4099999	0.365	38552126
1723480200	0.35	-0.005	-1.41	0.355	0.355	0.35	3712038
1723221000	0.355	0.024	7.25	0.335	0.355	0.335	4171131
1723134600	0.331	-0.014	-4.06	0.3449999	0.3449999	0.331	6731273
1723048200	0.3449999	-0.01	-2.82	0.365	0.365	0.3449999	2295099
1722961800	0.355	0	0.00	0.355	0.355	0.355	3190956
1722875400	0.355	-0.005	-1.39	0.365	0.365	0.355	9755047
1722616200	0.36	-0.005	-1.37	0.365	0.365	0.36	2247967
1722529800	0.365	0	0.00	0.365	0.365	0.365	3378117
1722443400	0.365	0.015	4.29	0.365	0.365	0.365	7846997
1722357000	0.35	0	0.00	0.365	0.365	0.35	1482364
1722270600	0.35	-0.025	-6.67	0.375	0.375	0.35	6981924
1722011400	0.375	0.012	3.31	0.375	0.375	0.375	13426069
1721925000	0.363	-0.022	-5.71	0.385	0.385	0.363	10876200
1721838600	0.385	-0.005	-1.28	0.39	0.39	0.385	4580414
1721752200	0.39	0.01	2.63	0.395	0.395	0.39	6517509
1721665800	0.38	-0.02	-5.00	0.4	0.4	0.38	5235546
1721406600	0.4	-0.01	-2.44	0.405	0.4099999	0.4	5775285
1721320200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2885571
1721233800	0.4099999	-0.003	-0.73	0.4099999	0.4099999	0.4099999	6996300
1721147400	0.413	-0.012	-2.82	0.425	0.425	0.4099999	9791393
1721061000	0.425	-0.005	-1.16	0.43	0.43	0.425	11994129
1720801800	0.43	-0.007	-1.60	0.43	0.43	0.405	39161859
1720715400	0.437	0.012	2.82	0.45	0.51	0.43	70547015
1720629000	0.425	-0.04	-8.60	0.45	0.45	0.4099999	49126859
1720542600	0.465	-0.025	-5.10	0.485	0.485	0.44	44947881
1720456200	0.49	-0.005	-1.01	0.49	0.49	0.455	68001121
1720197000	0.495	-0.045	-8.33	0.54	0.54	0.465	107477328
1720110600	0.54	0.098	22.17	0.475	0.555	0.47	162438436
1720024200	0.442	-0.066	-12.99	0.505	0.545	0.442	240742302
1719937800	0.508	-0.142	-21.85	0.675	0.725	0.49	494379057
1719851400	0.65	0.35	116.67	0.34	0.71	0.3105	872371183
1719592200	0.3	0	0.00	0.3	0.3	0.3	1848437
1719505800	0.3	0	0.00	0.3	0.3	0.3	2922108
1719419400	0.3	0.005	1.69	0.295	0.3	0.295	2364935
1719333000	0.295	0	0.00	0.3	0.305	0.295	9257583
1719246600	0.295	-0.005	-1.67	0.3	0.3	0.295	3803642
1718987400	0.3	-0.02	-6.25	0.32	0.32	0.295	16950261
1718901000	0.32	-0.035	-9.86	0.355	0.36	0.305	49432035
1718814600	0.355	0	0.00	0.355	0.355	0.355	1060141
1718728200	0.355	0	0.00	0.355	0.355	0.355	2148880
1718641800	0.355	0	0.00	0.355	0.355	0.355	5919481
1718382600	0.355	0	0.00	0.355	0.355	0.355	3614025
1718296200	0.355	0	0.00	0.355	0.355	0.3449999	10611107
1718209800	0.355	0	0.00	0.355	0.355	0.355	2866120
1718123400	0.355	0.012	3.50	0.355	0.355	0.355	12124978
1718037000	0.343	-0.012	-3.38	0.355	0.355	0.343	15420554

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