Analog Devices Inc (0HFN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 95.3 | 95.3 | 95.3 | 1350 | 95.3 | DE |
| 4 | 0 | 0 | 95.3 | 95.3 | 95.3 | 16253 | 95.3 | DE |
| 12 | 0 | 0 | 95.3 | 95.3 | 95.3 | 18957 | 95.3 | DE |
| 26 | 0 | 0 | 95.3 | 95.3 | 95.3 | 11555 | 95.3 | DE |
| 52 | 0 | 0 | 95.3 | 95.3 | 95.3 | 12985 | 95.3 | DE |
| 156 | 0 | 0 | 95.3 | 95.3 | 95.3 | 19729 | 95.3 | DE |
| 260 | 0 | 0 | 95.3 | 95.3 | 95.3 | 13172 | 95.3 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 826 |
| 1734629400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1456 |
| 1734543000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2547 |
| 1734456600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 989 |
| 1734370200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 729 |
| 1734111000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1031 |
| 1734024600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 4058 |
| 1733938200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 3552 |
| 1733851800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 517 |
| 1733765400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1044 |
| 1733506200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 549 |
| 1733419800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1519 |
| 1733333400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 563 |
| 1733247000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 774 |
| 1733160600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 17065 |
| 1732901400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 278966 |
| 1732815000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1732728600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 3694 |
| 1732642200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2990 |
| 1732555800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1750 |
| 1732296600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1259 |
| 1732210200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 6523 |
| 1732123800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1805 |
| 1732037400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2180 |
| 1731951000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1397 |
| 1731691800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2724 |
| 1731605400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1372 |
| 1731519000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 87159 |
| 1731432600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2170 |
| 1731346200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 5149 |
| 1731087000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1946 |
| 1731000600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1228 |
| 1730914200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 3758 |
| 1730827800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1609 |
| 1730741400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 322929 |
| 1730482200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1203 |
| 1730395800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2004 |
| 1730309400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1623 |
| 1730223000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2399 |
| 1730136600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1768 |
| 1729873800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1169 |
| 1729787400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 90173 |
| 1729701000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1336 |
| 1729614600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 894 |
| 1729528200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2311 |
| 1729269000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 231879 |
| 1729182600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2285 |
| 1729096200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1092 |
| 1729009800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 4386 |
| 1728923400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2027 |
| 1728664200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1151 |
| 1728577800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1335 |
| 1728491400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 367 |
| 1728405000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1009 |
| 1728318600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 107 |
| 1728059400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1643 |
| 1727973000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 6724 |
| 1727886600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 4621 |
| 1727800200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 3621 |
| 1727713800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1265 |
| 1727454600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2044 |
| 1727368200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2729 |
| 1727281800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 290 |
| 1727195400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 2111 |
| 1727109000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 1136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
