Balfour Beatty Plc (PK) (BAFBF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | -0.62 | -10.5982905983 | 5.85 | 5.992 | 5.23 | 1741 | 5.91334099 | CS |
12 | -0.67 | -11.3559322034 | 5.9 | 6.25 | 5.228 | 2149 | 6.07803832 | CS |
26 | 0.08 | 1.55339805825 | 5.15 | 6.25 | 4.76 | 1447 | 5.62097107 | CS |
52 | 1.085 | 26.1761158022 | 4.145 | 6.25 | 4.145 | 1299 | 5.34308285 | CS |
156 | 1.49 | 39.8395721925 | 3.74 | 6.25 | 2.9 | 1522 | 4.09424059 | CS |
260 | 1.79 | 52.0348837209 | 3.44 | 6.25 | 2.28 | 2968 | 3.47611726 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736288940 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1736202540 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1735943340 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1735856940 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1735684140 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1735597740 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1735338540 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1735252140 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1735079340 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1734992940 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1734733740 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1734647340 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1734560940 | 5.23 | -0.76 | -12.72 | 5.23 | 5.23 | 5.23 | 118 |
1734474360 | 5.992 | 0.14 | 2.43 | 5.992 | 5.992 | 5.992 | 2845 |
1734388140 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
1734128940 | 5.85 | 0.62 | 11.85 | 5.85 | 5.85 | 5.85 | 2260 |
1734042000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733955600 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733869200 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733782800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733523600 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733437200 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733350800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733264400 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1733178000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1732918800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1732746000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1732659600 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1732573200 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
1732314000 | 5.23 | -1.02 | -16.32 | 5.228 | 5.23 | 5.228 | 278 |
1732224180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1732137780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1732051380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731964980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731705780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731619380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731532980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731446580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731360180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731100980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1731014580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1730928180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1730841780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1730755380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1730496180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1730409780 | 6.25 | 0.35 | 5.93 | 6.25 | 6.25 | 5.75 | 6891 |
1730323200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1730236800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1730150400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1729891200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1729804800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1729718400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1729632000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1729545600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1729286400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
1729200000 | 5.9 | -0.02 | -0.34 | 5.9 | 5.9 | 5.9 | 500 |
1729089000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1729002600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1728916200 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1728657000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1728570600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1728484200 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
1728397800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.