Venator Materials Plc (NY: VNTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	1.450	1.480	1.270	1.270	632,423	-0.19(-13.01%)
Apr 29, 2020	1.380	1.500	1.250	1.460	1,697,498	+0.23(+18.70%)
Apr 28, 2020	1.280	1.290	1.210	1.230	570,532	-0.02(-1.60%)
Apr 27, 2020	1.250	1.270	1.160	1.250	419,203	+0.07(+5.93%)
Apr 24, 2020	1.340	1.350	1.160	1.180	268,300	-0.09(-7.09%)
Apr 23, 2020	1.200	1.270	1.162	1.270	453,883	+0.11(+9.48%)
Apr 22, 2020	1.250	1.260	1.120	1.160	532,935	-0.04(-3.33%)
Apr 21, 2020	1.260	1.270	1.190	1.200	348,223	-0.07(-5.51%)
Apr 20, 2020	1.350	1.350	1.230	1.270	276,683	-0.12(-8.63%)
Apr 17, 2020	1.320	1.490	1.290	1.390	1,005,000	+0.19(+15.83%)
Apr 16, 2020	1.390	1.390	1.180	1.200	326,738	-0.06(-4.76%)
Apr 15, 2020	1.400	1.400	1.260	1.260	359,443	-0.20(-13.70%)
Apr 14, 2020	1.520	1.630	1.430	1.460	334,287	-0.05(-3.31%)
Apr 13, 2020	1.660	1.690	1.440	1.510	382,659	-0.17(-10.12%)
Apr 09, 2020	1.380	1.690	1.363	1.680	1,354,400	+0.33(+24.44%)
Apr 08, 2020	1.320	1.350	1.310	1.350	397,957	+0.04(+3.05%)
Apr 07, 2020	1.600	1.650	1.200	1.310	578,757	-0.17(-11.49%)
Apr 06, 2020	1.430	1.635	1.400	1.480	518,011	+0.09(+6.47%)
Apr 03, 2020	1.300	1.488	1.300	1.390	536,800	+0.10(+7.75%)
Apr 02, 2020	1.500	1.520	1.290	1.290	353,880	-0.19(-12.84%)
Apr 01, 2020	1.680	1.710	1.455	1.480	506,829	-0.24(-13.95%)
Mar 31, 2020	1.720	1.810	1.690	1.720	1,066,553	+0.00(+0.00%)
Mar 30, 2020	1.770	1.900	1.700	1.720	221,909	-0.08(-4.44%)
Mar 27, 2020	1.930	1.960	1.790	1.800	274,000	-0.24(-11.76%)
Mar 26, 2020	2.010	2.140	1.900	2.040	208,798	+0.06(+3.03%)
Mar 25, 2020	1.730	2.100	1.680	1.980	483,575	+0.27(+15.79%)
Mar 24, 2020	1.920	1.950	1.640	1.710	641,210	-0.08(-4.47%)
Mar 23, 2020	1.910	1.980	1.780	1.790	195,016	-0.08(-4.28%)
Mar 20, 2020	2.090	2.116	1.850	1.870	373,900	-0.19(-9.22%)
Mar 19, 2020	1.870	2.120	1.830	2.060	282,033	+0.14(+7.29%)
Mar 18, 2020	2.000	2.160	1.780	1.920	584,783	-0.23(-10.70%)
Mar 17, 2020	1.930	2.330	1.850	2.150	462,937	+0.28(+14.97%)
Mar 16, 2020	2.000	2.050	1.750	1.870	505,333	-0.15(-7.43%)
Mar 13, 2020	1.940	2.060	1.850	2.020	544,600	+0.18(+9.78%)
Mar 12, 2020	1.910	1.990	1.800	1.840	814,449	-0.23(-11.11%)
Mar 11, 2020	2.220	2.320	2.030	2.070	227,363	-0.31(-13.03%)
Mar 10, 2020	2.120	2.430	2.070	2.380	572,325	+0.37(+18.41%)
Mar 09, 2020	2.330	2.390	2.000	2.010	390,547	-0.47(-18.95%)
Mar 06, 2020	2.510	2.675	2.460	2.480	253,100	-0.16(-6.06%)
Mar 05, 2020	2.650	2.820	2.560	2.640	254,523	-0.16(-5.71%)
Mar 04, 2020	2.760	2.830	2.640	2.800	186,178	+0.14(+5.26%)
Mar 03, 2020	2.600	2.900	2.570	2.660	451,021	+0.09(+3.50%)
Mar 02, 2020	2.700	2.732	2.490	2.570	429,203	-0.10(-3.75%)
Feb 28, 2020	2.660	2.740	2.560	2.670	389,200	-0.02(-0.74%)
Feb 27, 2020	2.830	2.830	2.560	2.690	424,255	-0.28(-9.43%)
Feb 26, 2020	3.240	3.335	2.910	2.970	459,570	-0.26(-8.05%)
Feb 25, 2020	3.680	3.680	3.167	3.230	479,281	-0.39(-10.77%)
Feb 24, 2020	3.600	3.660	3.500	3.620	482,936	-0.22(-5.73%)
Feb 21, 2020	3.470	3.979	3.450	3.840	728,500	+0.43(+12.61%)
Feb 20, 2020	3.240	3.420	3.200	3.410	279,790	+0.10(+3.02%)
Feb 19, 2020	3.180	3.380	3.150	3.310	319,461	+0.17(+5.41%)
Feb 18, 2020	3.250	3.250	3.060	3.140	168,393	-0.05(-1.57%)
Feb 14, 2020	3.060	3.344	3.060	3.190	227,900	+0.14(+4.59%)
Feb 13, 2020	3.120	3.190	2.980	3.050	101,970	-0.11(-3.48%)
Feb 12, 2020	3.180	3.310	3.080	3.160	171,725	+0.06(+1.94%)
Feb 11, 2020	2.870	3.170	2.860	3.100	249,033	+0.25(+8.77%)
Feb 10, 2020	2.860	3.015	2.800	2.850	196,068	-0.01(-0.35%)
Feb 07, 2020	2.930	2.930	2.790	2.860	192,000	-0.12(-4.03%)
Feb 06, 2020	3.120	3.120	2.840	2.980	215,900	-0.13(-4.18%)
Feb 05, 2020	3.100	3.130	3.040	3.110	118,859	+0.08(+2.64%)
Feb 04, 2020	2.990	3.090	2.920	3.030	187,475	+0.17(+5.94%)