Cooper Companies Inc (0I3I)
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 | 59.1225 | 59.1225 | 59.1225 | 502 | 59.1225 | DE |
| 4 | 0 | 0 | 59.1225 | 59.1225 | 59.1225 | 888 | 59.1225 | DE |
| 12 | 0 | 0 | 59.1225 | 59.1225 | 59.1225 | 719 | 59.1225 | DE |
| 26 | 0 | 0 | 59.1225 | 59.1225 | 59.1225 | 1373 | 59.1225 | DE |
| 52 | 0 | 0 | 59.1225 | 59.1225 | 59.1225 | 927 | 59.1225 | DE |
| 156 | 0 | 0 | 59.1225 | 59.1225 | 59.1225 | 600 | 59.1225 | DE |
| 260 | 0 | 0 | 59.1225 | 59.1225 | 59.1225 | 400 | 59.1225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 773 |
| 1733247000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 407 |
| 1733160600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 319 |
| 1732901400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 209 |
| 1732815000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 0 |
| 1732728600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1574 |
| 1732642200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 842 |
| 1732555800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 612 |
| 1732296600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 514 |
| 1732210200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 562 |
| 1732123800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1121 |
| 1732037400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1137 |
| 1731951000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 3229 |
| 1731691800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 665 |
| 1731605400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 405 |
| 1731519000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1899 |
| 1731432600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1187 |
| 1731346200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 377 |
| 1731087000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 351 |
| 1731000600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 714 |
| 1730914200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 2005 |
| 1730827800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 543 |
| 1730741400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 3 |
| 1730482200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 348 |
| 1730395800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 607 |
| 1730309400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1021 |
| 1730223000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 786 |
| 1730136600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 15 |
| 1729873800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 135 |
| 1729787400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 382 |
| 1729701000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 534 |
| 1729614600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 424 |
| 1729528200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 11 |
| 1729269000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 227 |
| 1729182600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 613 |
| 1729096200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1800 |
| 1729009800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 30 |
| 1728923400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 0 |
| 1728664200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 332 |
| 1728577800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 376 |
| 1728491400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 708 |
| 1728405000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 9 |
| 1728318600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 18 |
| 1728059400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 662 |
| 1727973000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 294 |
| 1727886600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 421 |
| 1727800200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 714 |
| 1727713800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 475 |
| 1727454600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 94 |
| 1727368200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 46 |
| 1727281800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 135 |
| 1727195400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 238 |
| 1727109000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 147 |
| 1726849800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 10 |
| 1726763400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 234 |
| 1726677000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 426 |
| 1726590600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 11932 |
| 1726504200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 49 |
| 1726245000 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 127 |
| 1726158600 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 470 |
| 1726072200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 481 |
| 1725985800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 612 |
| 1725899400 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 641 |
| 1725640200 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1389 |
| 1725553800 | 59.1225 | 0 | 0.00 | 59.1225 | 59.1225 | 59.1225 | 1602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
