Lyft Inc (0A2O)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 11.72 | 11.72 | 11.72 | 25861 | 11.72 | DE |
4 | 0 | 0 | 11.72 | 11.72 | 11.72 | 40977 | 11.72 | DE |
12 | 0.04 | 0.342465753425 | 11.68 | 11.72 | 11.38 | 23167 | 11.71772899 | DE |
26 | -4.54 | -27.9212792128 | 16.26 | 16.48 | 9.62 | 22876 | 12.19897399 | DE |
52 | 1.42 | 13.786407767 | 10.3 | 20.31 | 9.62 | 27550 | 14.4130284 | DE |
156 | -35.915 | -75.3962422588 | 47.635 | 47.635 | 7.925 | 16873 | 14.83798697 | DE |
260 | -32.7325 | -73.6347786964 | 44.4525 | 56.5 | 7.925 | 10436 | 15.75628258 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731951000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 44358 |
1731691800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 31061 |
1731605400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 12309 |
1731519000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 7505 |
1731432600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 34071 |
1731346200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 67163 |
1731087000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 49878 |
1731000600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 405397 |
1730914200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 38149 |
1730827800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 918 |
1730741400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3323 |
1730482200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13226 |
1730395800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 36821 |
1730309400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13241 |
1730223000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3561 |
1730136600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 7011 |
1729873800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4706 |
1729787400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 26894 |
1729701000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13264 |
1729614600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 6686 |
1729528200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 28097 |
1729269000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 30905 |
1729182600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 11713 |
1729096200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 10650 |
1729009800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 16921 |
1728923400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 19963 |
1728664200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 132194 |
1728577800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 5027 |
1728491400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 11705 |
1728405000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13540 |
1728318600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3124 |
1728059400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3707 |
1727973000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 14354 |
1727886600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 14607 |
1727800200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3816 |
1727713800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4362 |
1727454600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 10448 |
1727368200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 12774 |
1727281800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4960 |
1727195400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 18833 |
1727109000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 1006 |
1726849800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 13837 |
1726763400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 7958 |
1726677000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 9568 |
1726590600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 9113 |
1726504200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3791 |
1726245000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 19819 |
1726158600 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 5341 |
1726072200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 8592 |
1725985800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 3904 |
1725899400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 4056 |
1725640200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 11145 |
1725553800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 27827 |
1725467400 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 53899 |
1725381000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 10552 |
1725294600 | 11.72 | 0.12 | 1.03 | 11.72 | 11.72 | 11.72 | 0 |
1725035400 | 11.6 | 0.08 | 0.69 | 11.6 | 11.6 | 11.6 | 6273 |
1724949000 | 11.52 | 0.14 | 1.23 | 11.52 | 11.52 | 11.52 | 3985 |
1724862600 | 11.38 | -0.3 | -2.57 | 11.38 | 11.38 | 11.38 | 4398 |
1724776200 | 11.68 | 0.02 | 0.17 | 11.68 | 11.68 | 11.68 | 4107 |
1724430600 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 4179 |
1724344200 | 11.66 | 0.22 | 1.92 | 11.66 | 11.66 | 11.66 | 6847 |
1724257800 | 11.44 | 0.06 | 0.53 | 11.44 | 11.44 | 11.44 | 5526 |
1724171400 | 11.38 | -0.28 | -2.40 | 11.38 | 11.38 | 11.38 | 9421 |
1724085000 | 11.66 | 0.32 | 2.82 | 11.66 | 11.66 | 11.66 | 41575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.