Crown Holdings Inc (0I4X)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 44.65 | 44.65 | 44.65 | 167 | 44.65 | DE |
| 4 | 0 | 0 | 44.65 | 44.65 | 44.65 | 88 | 44.65 | DE |
| 12 | 0 | 0 | 44.65 | 44.65 | 44.65 | 7764 | 44.65 | DE |
| 26 | 0 | 0 | 44.65 | 44.65 | 44.65 | 4373 | 44.65 | DE |
| 52 | 0 | 0 | 44.65 | 44.65 | 44.65 | 3244 | 44.65 | DE |
| 156 | 0 | 0 | 44.65 | 44.65 | 44.65 | 2536 | 44.65 | DE |
| 260 | 0 | 0 | 44.65 | 44.65 | 44.65 | 2234 | 44.65 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 507 |
| 1720801800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 39 |
| 1720715400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 226 |
| 1720629000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 51 |
| 1720542600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 13 |
| 1720456200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 4 |
| 1720197000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 3 |
| 1720110600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1720024200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 25 |
| 1719937800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 3 |
| 1719851400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1 |
| 1719592200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 203 |
| 1719505800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 120 |
| 1719419400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 365 |
| 1719333000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 5 |
| 1719246600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1 |
| 1718987400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1 |
| 1718901000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 5 |
| 1718814600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1718728200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 7 |
| 1718641800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 3 |
| 1718382600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 49 |
| 1718296200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 41 |
| 1718209800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 263 |
| 1718123400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 254 |
| 1718037000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 7 |
| 1717777800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1717691400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1 |
| 1717605000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1717518600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1717432200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1 |
| 1717173000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 3 |
| 1717086600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 3 |
| 1717000200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1716913800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 6 |
| 1716568200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1716481800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 4 |
| 1716395400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1 |
| 1716309000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1716222600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1715963400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 5 |
| 1715877000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 3 |
| 1715790600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 22 |
| 1715704200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1715617800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1140 |
| 1715358600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1715272200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 15 |
| 1715185800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 400000 |
| 1715099400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 14 |
| 1714753800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1714667400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1714581000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 1 |
| 1714494600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 271 |
| 1714408200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 7 |
| 1714149000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 6 |
| 1714062600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 7 |
| 1713976200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1713889800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 15 |
| 1713803400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1713544200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1713457800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1713371400 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 2 |
| 1713285000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
