ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Allegion Plc

Allegion Plc (ALLE)

143.52
0.81
( 0.57% )
Updated: 15:43:42
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.132.22950352589140.39145.17137.1201855000140.90706741CS
4-1.11-0.767475627463144.63156.097137.1201987725144.9824253CS
1210.948.25162166239132.58156.097131.13758188142.67314623CS
2619.5215.7419354839124156.097113.27713686133.23792696CS
5241.6340.8577878104101.89156.097101.11732389127.9523569CS
15611.258.5053300068132.27156.09787.33733537115.80404787CS
26028.1124.3566415389115.41156.09777.37730458116.3515921CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1731022800142.711.781.26141.19142.78140.66834259
1730936400140.930.030.02142.07142.715137.12011552636
1730850000140.91.41.00139.1140.9138.725645439
1730763600139.5-0.33-0.24139.49140.94999138.735596134
1730500800139.830.20.14140.38999141.47138.72999646530
1730414400139.630.580.42138.72140.255138.531206453
1730328000139.05-0.73-0.52139.3140.61138.361089418
1730241600139.78-2.55-1.79140.56140.69999138.811278619
1730155200142.33-0.27-0.19143.13144.29142.169991372716
1729896000142.6-2.67-1.84145.94999146.125142.61155969
1729809600145.27-5.59-3.71144.99146.4141.889991861188
1729723200150.860.260.17150152.62149.91999984722
1729636800150.6-1.41-0.93151151.665150.021051205
1729550400152.01-1.35-0.88153.37154.09151.47722260
1729291200153.360.880.58155.44156.097152.91999820348
1729204800152.479991.551.03150.93152.9375150.22999779413
1729118400150.931.40.94149.85151.9772149.6551844
1729032000149.530.070.05149.8151.235148.351149355
1728945600149.462.161.47147.13149.66146.095687940
1728686400147.32.661.84144.63147.4144.63768057
1728600000144.63999-1.93-1.32144.83146.31143.66763049
1728513600146.571.210.83145.8147.13999144.54899996
1728427200145.36-0.65-0.45146.58147.12144.811168296
1728340800146.010.40.27144.59146.36144.19485541
1728081600145.61-0.28-0.19146.63999146.71144.22999691526
1727995200145.889990.050.03145.38146143.9657249
1727908800145.840.870.60144.35146.13999143.01794482
1727822400144.97-0.77-0.53145.83146.56144.77912208
1727736000145.741.971.37143.44999146.16143813277
1727476800143.770.070.05144.97999146.46143.46589481
1727390400143.699990.310.22144.56145.05143.13999776577
1727304000143.38999-0.45-0.31144.13144.83142.94500390
1727217600143.841.190.83142.78144.02142.705442658
1727131200142.652.251.60141.25142.88141.25817487
1726872000140.4-3.35-2.33142.5142.78140.031847665
1726785600143.750.330.23146.38146.84143.05867821
1726699200143.419990.050.03143.85146.41142.25485339
1726612800143.370.650.46143.38144.49142.49417164
1726526400142.721.551.10141.78143.13999140.395466638
1726267200141.169992.051.47139.79141.94139.31519868
1726180800139.122.031.48136.74139.25136.13999559596
1726094400137.090.930.68135.79137.13999133.475694595
1726008000136.161.61.19135.51136.21134.38691567
1725921600134.560.060.04135.31135.99133.97690957
1725662400134.5-1.19-0.88136.25137.425133.97999478629
1725576000135.69-1.66-1.21137.5137.53134.33460795
1725489600137.350.350.26137.1137.85136.74603405
1725403200137-1.84-1.33138.69999139.78135.8677539348
1725057600138.841.531.11137.99139.46136.18682071
1724971200137.310.680.50137.86138.91999136.26374775
1724884800136.63-0.58-0.42137.21138.54136.44999598882
1724798400137.21-0.5-0.36137137.49135.96479413
1724712000137.710.710.52137.81138.61136.94595169
17244528001371.991.47136.16137.97999135.19999502897
1724366400135.010.50.37134.22999135.52134.06511720
1724280000134.512.31.74132.88134.71132.24509819
1724193600132.21-0.64-0.48133.01133.32131.47999342068
1724107200132.851.581.20132.01133.04131.69413638
1723848000131.27-1.68-1.26132.58133.12131.13332525
1723761600132.949991.861.42132.85133.97131.285442954
1723675200131.0910.77130.49131.44129.66999388744
1723588800130.091.331.03129.4130.72128.72999412336
1723502400128.76-0.13-0.10128.69129.88999127.82536064
1723243200128.88999-0.57-0.44129.38999130.56128.35537220
1723156800129.462.942.32127.26129.87127.26943662

Your Recent History

Delayed Upgrade Clock