Avery Dennison Corp (0HJR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 110.08 | 110.08 | 110.08 | 59 | 110.08 | DE |
| 4 | 0 | 0 | 110.08 | 110.08 | 110.08 | 94 | 110.08 | DE |
| 12 | 0 | 0 | 110.08 | 110.08 | 110.08 | 1229 | 110.08 | DE |
| 26 | 0 | 0 | 110.08 | 110.08 | 110.08 | 747 | 110.08 | DE |
| 52 | 0 | 0 | 110.08 | 110.08 | 110.08 | 561 | 110.08 | DE |
| 156 | 0 | 0 | 110.08 | 110.08 | 110.08 | 927 | 110.08 | DE |
| 260 | 0 | 0 | 110.08 | 110.08 | 110.08 | 745 | 110.08 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 210 |
| 1742491800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 12 |
| 1742405400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 148 |
| 1742319000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 71 |
| 1742232600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 54 |
| 1741973400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 10 |
| 1741887000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 41 |
| 1741800600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 95 |
| 1741714200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 114 |
| 1741627800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 73 |
| 1741368600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 255 |
| 1741282200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 234 |
| 1741195800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 10 |
| 1741109400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 7 |
| 1741023000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 247 |
| 1740763800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 96 |
| 1740677400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 10 |
| 1740591000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 44 |
| 1740504600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 65 |
| 1740418200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 232 |
| 1740159000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 60 |
| 1740072600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 886 |
| 1739986200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 100 |
| 1739899800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 134 |
| 1739813400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 0 |
| 1739554200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 132 |
| 1739467800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 213 |
| 1739381400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 1803 |
| 1739295000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 338 |
| 1739208600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 223 |
| 1738949400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 262 |
| 1738863000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 22 |
| 1738776600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 2 |
| 1738690200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 70 |
| 1738603800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 3 |
| 1738344600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 2198 |
| 1738258200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 2043 |
| 1738171800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 54602 |
| 1738085400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 843 |
| 1737999000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 802 |
| 1737739800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 1104 |
| 1737653400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 1223 |
| 1737567000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 349 |
| 1737480600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 10 |
| 1737394200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 0 |
| 1737135000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 165 |
| 1737048600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 188 |
| 1736962200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 3 |
| 1736875800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 5 |
| 1736789400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 424 |
| 1736530200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 218 |
| 1736443800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 0 |
| 1736357400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 190 |
| 1736271000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 165 |
| 1736184600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 74 |
| 1735925400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 239 |
| 1735839000 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 400 |
| 1735666200 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 0 |
| 1735579800 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 929 |
| 1735320600 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 296 |
| 1735061400 | 110.08 | 0 | 0.00 | 110.08 | 110.08 | 110.08 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
