Acuity Rm Group Plc Historical Data - ACRM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Acuity Rm Group Plc (ACRM)
Acuity Rm Group Plc (ACRM) Historical

Acuity Rm Group Plc (ACRM)

1.59

-0.135

(-7.83%)

Closed March 11 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.46	-22.4390243902	2.05	2.1	1.65	1328059	1.82933245	DE
4	-0.26	-14.0540540541	1.85	2.15	1.65	833432	1.89825314	DE
12	-0.41	-20.5	2	2.15	1.65	430465	1.89825298	DE
26	-1.11	-41.1111111111	2.7	2.7	1.65	338481	2.05293647	DE
52	-2.41	-60.25	4	4.5	1.65	376066	2.90319884	DE
156	-7.16	-81.8285714286	8.75	9.75	1.65	460694	4.41295072	DE
260	-7.16	-81.8285714286	8.75	9.75	1.65	460694	4.41295072	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	1.725	-0.18	-9.21	1.9	1.9	1.65	3016152
1741368600	1.9	0	0.00	1.9	1.9	1.9	1490741
1741282200	1.9	0	0.00	1.9	1.9	1.9	5081
1741195800	1.9	-0.05	-2.56	1.95	1.95	1.9	956854
1741109400	1.95	-0.1	-4.88	2.05	2.1	1.95	1171466
1741023000	2.05	0.15	7.89	1.9	2.15	1.9	2727752
1740763800	1.9	0	0.00	1.9	1.9	1.9	1084
1740677400	1.9	0	0.00	1.9	1.9	1.9	7628
1740591000	1.9	0	0.00	1.9	1.9	1.9	0
1740504600	1.9	0	0.00	1.9	1.9	1.9	3800
1740418200	1.9	-0.05	-2.56	1.95	2	1.9	348754
1740159000	1.95	0.05	2.63	1.9	1.95	1.9	1190309
1740072600	1.9	0	0.00	1.9	1.9	1.9	201906
1739986200	1.9	0	0.00	1.9	1.9	1.9	71748
1739899800	1.9	0	0.00	1.9	1.9	1.9	414944
1739813400	1.9	0	0.00	1.95	1.95	1.85	906713
1739554200	1.9	0.05	2.70	1.85	1.9	1.85	3582857
1739467800	1.85	0	0.00	1.85	1.85	1.85	500000
1739381400	1.85	0	0.00	1.85	1.85	1.85	0
1739295000	1.85	0	0.00	1.85	1.85	1.85	70856
1739208600	1.85	0	0.00	1.85	1.85	1.85	115990
1738949400	1.85	0	0.00	1.85	1.85	1.85	150000
1738863000	1.85	0	0.00	1.85	1.85	1.85	40000
1738776600	1.85	0	0.00	1.85	1.85	1.85	0
1738690200	1.85	0.15	8.82	1.85	1.85	1.85	50000
1738603800	1.7	-0.05	-2.86	1.75	1.75	1.7	52000
1738344600	1.75	0	0.00	1.75	1.75	1.75	168042
1738258200	1.75	0	0.00	1.75	1.75	1.75	479536
1738171800	1.75	-0.15	-7.89	1.9	1.9	1.75	311982
1738085400	1.9	-0.1	-5.00	2	2	1.9	1175200
1737999000	2	0	0.00	2	2	2	178043
1737739800	2	0	0.00	2	2	2	0
1737653400	2	0	0.00	2	2	2	0
1737567000	2	0	0.00	2	2	2	166669
1737480600	2	0	0.00	2	2	2	200000
1737394200	2	0	0.00	2	2	2	0
1737135000	2	0	0.00	2	2	2	0
1737048600	2	0.1	5.26	1.9	2	1.9	609298
1736962200	1.9	0	0.00	1.9	1.9	1.9	67103
1736875800	1.9	0	0.00	1.9	1.9	1.9	8600
1736789400	1.9	0.05	2.70	1.85	1.9	1.85	190000
1736530200	1.85	0	0.00	1.85	1.85	1.85	112538
1736443800	1.85	0	0.00	1.85	1.9	1.85	739180
1736357400	1.85	0	0.00	1.85	1.85	1.85	50000
1736271000	1.85	0	0.00	1.85	1.85	1.85	611
1736184600	1.85	0	0.00	1.85	1.85	1.85	0
1735925400	1.85	0	0.00	1.85	1.85	1.85	142168
1735839000	1.85	-0.2	-9.76	2.05	2.05	1.85	1756883
1735666200	2.05	-0.05	-2.38	2.1	2.1	2.05	475000
1735579800	2.1	0	0.00	2.1	2.1	2.1	0
1735320600	2.1	0	0.00	2.1	2.1	2.1	110550
1735061400	2.1	0	0.00	2.1	2.1	2.1	11494
1734975000	2.1	0	0.00	2.1	2.1	2.1	0
1734715800	2.1	0	0.00	2.1	2.1	2.1	110000
1734629400	2.1	0	0.00	2.1	2.1	2.1	0
1734543000	2.1	0.05	2.44	2.1	2.1	2.05	116974
1734456600	2.05	0.05	2.50	2	2.05	2	280000
1734370200	2	0	0.00	2	2	2	0
1734111000	2	0	0.00	2	2	2	11951
1734024600	2	0	0.00	2	2	2	0
1733938200	2	0	0.00	2	2	2	12000

Bnp Paribas Issuance

Vontobel Financial Produ...

Vanguard FTSE Japan UCIT...

Fine Foods & Pharmaceuti...

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