On Semiconductor Corp (0KC4)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 23.84 | 23.84 | 23.84 | 81363 | 23.84 | DE |
4 | 0 | 0 | 23.84 | 23.84 | 23.84 | 50197 | 23.84 | DE |
12 | 0 | 0 | 23.84 | 23.84 | 23.84 | 41241 | 23.84 | DE |
26 | 0 | 0 | 23.84 | 23.84 | 23.84 | 23742 | 23.84 | DE |
52 | 0 | 0 | 23.84 | 23.84 | 23.84 | 19045 | 23.84 | DE |
156 | 0 | 0 | 23.84 | 23.84 | 23.84 | 15019 | 23.84 | DE |
260 | 0 | 0 | 23.84 | 23.84 | 23.84 | 13542 | 23.84 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1711128600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3648 |
1711042200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1544 |
1710955800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.