Akamai Technologies Inc (0HBQ)
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 | 76.46 | 76.46 | 76.46 | 386 | 76.46 | DE |
| 4 | 0 | 0 | 76.46 | 76.46 | 76.46 | 2409 | 76.46 | DE |
| 12 | 0 | 0 | 76.46 | 76.46 | 76.46 | 2653 | 76.46 | DE |
| 26 | 0 | 0 | 76.46 | 76.46 | 76.46 | 4672 | 76.46 | DE |
| 52 | 0 | 0 | 76.46 | 76.46 | 76.46 | 3209 | 76.46 | DE |
| 156 | 0 | 0 | 76.46 | 76.46 | 76.46 | 4074 | 76.46 | DE |
| 260 | 0 | 0 | 76.46 | 76.46 | 76.46 | 2959 | 76.46 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 193 |
| 1738863000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 395 |
| 1738776600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 75 |
| 1738690200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 408 |
| 1738603800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 427 |
| 1738344600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 624 |
| 1738258200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1440 |
| 1738171800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 745 |
| 1738085400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1343 |
| 1737999000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 24365 |
| 1737739800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1131 |
| 1737653400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 751 |
| 1737567000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 946 |
| 1737480600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 3559 |
| 1737394200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 0 |
| 1737135000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 7498 |
| 1737048600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1155 |
| 1736962200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1140 |
| 1736875800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 220 |
| 1736789400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 701 |
| 1736530200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1257 |
| 1736443800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 0 |
| 1736357400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 624 |
| 1736271000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1348 |
| 1736184600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 889 |
| 1735925400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1031 |
| 1735839000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1830 |
| 1735666200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 75 |
| 1735579800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 633 |
| 1735320600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 586 |
| 1735061400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 44 |
| 1734975000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 174 |
| 1734715800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 78 |
| 1734629400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 63554 |
| 1734543000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1323 |
| 1734456600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1783 |
| 1734370200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 597 |
| 1734111000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 534 |
| 1734024600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1057 |
| 1733938200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1562 |
| 1733851800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1722 |
| 1733765400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1915 |
| 1733506200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1633 |
| 1733419800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 2155 |
| 1733333400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1115 |
| 1733247000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1386 |
| 1733160600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 2660 |
| 1732901400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 718 |
| 1732815000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 0 |
| 1732728600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 385 |
| 1732642200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 941 |
| 1732555800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 3181 |
| 1732296600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 929 |
| 1732210200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1697 |
| 1732123800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 875 |
| 1732037400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 2010 |
| 1731951000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 905 |
| 1731691800 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 2838 |
| 1731605400 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 1900 |
| 1731519000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 11139 |
| 1731432600 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 3600 |
| 1731346200 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 2873 |
| 1731087000 | 76.46 | 0 | 0.00 | 76.46 | 76.46 | 76.46 | 4408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
