![Ares Capital Corp](/common/images/company/L_0HHP.png)
Ares Capital Corp (0HHP)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 16.62 | 16.62 | 16.62 | 2919 | 16.62 | DE |
4 | 0 | 0 | 16.62 | 16.62 | 16.62 | 5026 | 16.62 | DE |
12 | 0 | 0 | 16.62 | 16.62 | 16.62 | 5928 | 16.62 | DE |
26 | 0 | 0 | 16.62 | 16.62 | 16.62 | 5923 | 16.62 | DE |
52 | 0 | 0 | 16.62 | 16.62 | 16.62 | 5335 | 16.62 | DE |
156 | 0 | 0 | 16.62 | 16.62 | 16.62 | 3084 | 16.62 | DE |
260 | 0 | 0 | 16.62 | 16.62 | 16.62 | 2666 | 16.62 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721406600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2567 |
1721320200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1483 |
1721233800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2790 |
1721147400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3371 |
1721061000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4635 |
1720801800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2315 |
1720715400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1587 |
1720629000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 16161 |
1720542600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2371 |
1720456200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2902 |
1720197000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6190 |
1720110600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
1720024200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4058 |
1719937800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3113 |
1719851400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5275 |
1719592200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4572 |
1719505800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 10181 |
1719419400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4388 |
1719333000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7337 |
1719246600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 11015 |
1718987400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1751 |
1718901000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5026 |
1718814600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
1718728200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2257 |
1718641800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 11244 |
1718382600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6560 |
1718296200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5371 |
1718209800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2806 |
1718123400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2688 |
1718037000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 10854 |
1717777800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2066 |
1717691400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 33596 |
1717605000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2178 |
1717518600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2227 |
1717432200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 52188 |
1717173000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6277 |
1717086600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2768 |
1717000200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2000 |
1716913800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5340 |
1716568200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1220 |
1716481800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2486 |
1716395400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5059 |
1716309000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5500 |
1716222600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5453 |
1715963400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1671 |
1715877000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3787 |
1715790600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4379 |
1715704200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3632 |
1715617800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 9282 |
1715358600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7742 |
1715272200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4658 |
1715185800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2503 |
1715099400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2809 |
1714753800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3012 |
1714667400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3392 |
1714581000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2162 |
1714494600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1359 |
1714408200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4337 |
1714149000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6584 |
1714062600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2292 |
1713976200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2091 |
1713889800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1753 |
1713803400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.