On Semiconductor Corp (0KC4)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23.84 | 23.84 | 23.84 | 89313 | 23.84 | DE |
| 4 | 0 | 0 | 23.84 | 23.84 | 23.84 | 52244 | 23.84 | DE |
| 12 | 0 | 0 | 23.84 | 23.84 | 23.84 | 41303 | 23.84 | DE |
| 26 | 0 | 0 | 23.84 | 23.84 | 23.84 | 24059 | 23.84 | DE |
| 52 | 0 | 0 | 23.84 | 23.84 | 23.84 | 18886 | 23.84 | DE |
| 156 | 0 | 0 | 23.84 | 23.84 | 23.84 | 15109 | 23.84 | DE |
| 260 | 0 | 0 | 23.84 | 23.84 | 23.84 | 13567 | 23.84 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1972 |
| 1718901000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 46097 |
| 1718814600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1196 |
| 1718728200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 393533 |
| 1718641800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3767 |
| 1718382600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4272 |
| 1718296200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4049 |
| 1718209800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3881 |
| 1718123400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2670 |
| 1718037000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 263712 |
| 1717777800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3079 |
| 1717691400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1763 |
| 1717605000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2242 |
| 1717518600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 243919 |
| 1717432200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1626 |
| 1717173000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2489 |
| 1717086600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5927 |
| 1717000200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3038 |
| 1716913800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3398 |
| 1716568200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2224 |
| 1716481800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6960 |
| 1716395400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 13393 |
| 1716309000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1992 |
| 1716222600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2411 |
| 1715963400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 634 |
| 1715877000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3141 |
| 1715790600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1854 |
| 1715704200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2709 |
| 1715617800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2887 |
| 1715358600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1692 |
| 1715272200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3427 |
| 1715185800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1549 |
| 1715099400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7056 |
| 1714753800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2338 |
| 1714667400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4503 |
| 1714581000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5752 |
| 1714494600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 247742 |
| 1714408200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 243478 |
| 1714149000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2773 |
| 1714062600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6133 |
| 1713976200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 22547 |
| 1713889800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3092 |
| 1713803400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 236961 |
| 1713544200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 18062 |
| 1713457800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 185298 |
| 1713371400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 218516 |
| 1713285000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 46834 |
| 1713198600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4412 |
| 1712939400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4108 |
| 1712853000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 753 |
| 1712766600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1343 |
| 1712680200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 36070 |
| 1712593800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3069 |
| 1712334600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3479 |
| 1712248200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7055 |
| 1712161800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1679 |
| 1712075400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3691 |
| 1711647000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3333 |
| 1711560600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1565 |
| 1711474200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2240 |
| 1711387800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
