Aon plc (4VK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.182481751825 | 274 | 275.8 | 269.7 | 32 | 272.34172803 | DE |
| 4 | -2.7 | -0.97755249819 | 276.2 | 279.1 | 269.5 | 24 | 272.82084534 | DE |
| 12 | -15.3 | -5.29778393352 | 288.8 | 293.7 | 256.3 | 36 | 267.6100556 | DE |
| 26 | -0.5 | -0.182481751825 | 274 | 310 | 256.3 | 35 | 278.85326126 | DE |
| 52 | -34.5 | -11.2012987013 | 308 | 320 | 256.3 | 31 | 283.93471133 | DE |
| 156 | -34.5 | -11.2012987013 | 308 | 320 | 256.3 | 31 | 283.93471133 | DE |
| 260 | -34.5 | -11.2012987013 | 308 | 320 | 256.3 | 31 | 283.93471133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 272.2 | 0 | 0.00 | 272.2 | 272.2 | 272.2 | 0 |
| 1720729560 | 272.2 | 2.3 | 0.85 | 271.3 | 272.2 | 270.8 | 51 |
| 1720643220 | 269.89999 | -4.5 | -1.64 | 269.7 | 269.89999 | 269.7 | 40 |
| 1720556760 | 274.39999 | -1.4 | -0.51 | 274.5 | 274.5 | 274.39999 | 14 |
| 1720470360 | 275.8 | 2.9 | 1.06 | 274 | 275.8 | 274 | 22 |
| 1720211220 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1720124820 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1720038420 | 272.89999 | 0.9 | 0.33 | 272.89999 | 272.89999 | 272.89999 | 23 |
| 1719952020 | 272 | -1.3 | -0.48 | 271.5 | 272 | 271.5 | 63 |
| 1719865620 | 273.3 | 3.8 | 1.41 | 272.1 | 274.8 | 272.1 | 13 |
| 1719606420 | 269.5 | 0 | 0.00 | 269.5 | 269.5 | 269.5 | 0 |
| 1719520020 | 269.5 | -4 | -1.46 | 269.5 | 269.5 | 269.5 | 5 |
| 1719433560 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 0 |
| 1719347160 | 273.5 | -3.1 | -1.12 | 277.2 | 277.2 | 273.5 | 21 |
| 1719260820 | 276.6 | -0.9 | -0.32 | 279.1 | 279.1 | 276.6 | 2 |
| 1719001620 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1718915220 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1718828820 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1718742420 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1718656020 | 277.5 | 1.3 | 0.47 | 277.5 | 277.5 | 277.5 | 1 |
| 1718396820 | 276.2 | 3.4 | 1.25 | 276.2 | 276.2 | 276.2 | 28 |
| 1718310420 | 272.8 | 0 | 0.00 | 272.8 | 272.8 | 272.8 | 0 |
| 1718224020 | 272.8 | 9.8 | 3.73 | 271.89999 | 272.8 | 271.8 | 42 |
| 1718137620 | 263 | 0 | 0.00 | 263 | 263 | 263 | 0 |
| 1718051220 | 263 | 0 | 0.00 | 263 | 263 | 263 | 0 |
| 1717792020 | 263 | 1.1 | 0.42 | 263.7 | 265.2 | 263 | 35 |
| 1717705620 | 261.89999 | 0 | 0.00 | 261.89999 | 261.89999 | 261.89999 | 0 |
| 1717619220 | 261.89999 | 0 | 0.00 | 261.89999 | 261.89999 | 261.89999 | 0 |
| 1717532820 | 261.89999 | 3.3 | 1.28 | 256.3 | 261.89999 | 256.3 | 28 |
| 1717446420 | 258.6 | 1.6 | 0.62 | 261 | 261 | 258.5 | 35 |
| 1717187220 | 257 | -0.1 | -0.04 | 257 | 257 | 257 | 1 |
| 1717100820 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1717014420 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1716928020 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1716841620 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1716582420 | 257.1 | -1.9 | -0.73 | 257.1 | 257.1 | 257.1 | 1 |
| 1716496020 | 259 | -9.1 | -3.39 | 264.1 | 264.1 | 259 | 8 |
| 1716409620 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1716323220 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1716236820 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1715977620 | 268.1 | -1.7 | -0.63 | 270.5 | 270.5 | 268.1 | 28 |
| 1715891220 | 269.8 | 2.1 | 0.78 | 265.1 | 269.8 | 265.1 | 26 |
| 1715804820 | 267.7 | 0 | 0.00 | 267.7 | 267.7 | 267.7 | 0 |
| 1715718420 | 267.7 | 0 | 0.00 | 267.7 | 267.7 | 267.7 | 0 |
| 1715632020 | 267.7 | 0 | 0.00 | 267.7 | 267.7 | 267.7 | 0 |
| 1715372820 | 267.7 | 3.8 | 1.44 | 267.7 | 267.7 | 267.7 | 30 |
| 1715286420 | 263.89999 | -1.1 | -0.42 | 265 | 265 | 263 | 40 |
| 1715200020 | 265 | 0 | 0.00 | 268.2 | 268.2 | 265 | 69 |
| 1715113620 | 265 | 5 | 1.92 | 265.89999 | 266.7 | 261.7 | 120 |
| 1715027220 | 260 | -0.1 | -0.04 | 260.5 | 261.1 | 260 | 94 |
| 1714768020 | 260.1 | -5.1 | -1.92 | 263.8 | 263.8 | 260.1 | 55 |
| 1714681560 | 265.2 | -0.5 | -0.19 | 265.2 | 265.2 | 265.2 | 1 |
| 1714508820 | 265.7 | 2.2 | 0.83 | 262 | 265.7 | 262 | 106 |
| 1714422420 | 263.5 | 0.4 | 0.15 | 267.8 | 267.8 | 263.5 | 91 |
| 1714163220 | 263.1 | -22.9 | -8.01 | 258.7 | 264 | 258.7 | 66 |
| 1714076820 | 286 | -7.7 | -2.62 | 286.39999 | 286.39999 | 286 | 2 |
| 1713990360 | 293.7 | 0 | 0.00 | 293.7 | 293.7 | 293.7 | 0 |
| 1713903960 | 293.7 | 4.4 | 1.52 | 291.39999 | 293.7 | 291.39999 | 2 |
| 1713817620 | 289.3 | 0 | 0.00 | 289.3 | 289.3 | 289.3 | 0 |
| 1713558420 | 289.3 | 3.8 | 1.33 | 288.8 | 289.3 | 288.8 | 70 |
| 1713472020 | 285.5 | -1.9 | -0.66 | 285.5 | 285.5 | 285.5 | 1 |
| 1713385620 | 287.39999 | -1 | -0.35 | 285.2 | 287.39999 | 285.2 | 71 |
| 1713299220 | 288.39999 | 0.7 | 0.24 | 288.39999 | 288.39999 | 288.39999 | 1 |
| 1713212820 | 287.7 | -6.1 | -2.08 | 289.89999 | 289.89999 | 287.7 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
