Trip.com Group Ltd (0I50)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 36.3 | 36.3 | 36.3 | 1552 | 36.3 | DE |
4 | 0 | 0 | 36.3 | 36.3 | 36.3 | 1248 | 36.3 | DE |
12 | 0 | 0 | 36.3 | 36.3 | 36.3 | 3459 | 36.3 | DE |
26 | 0 | 0 | 36.3 | 36.3 | 36.3 | 5752 | 36.3 | DE |
52 | 0 | 0 | 36.3 | 36.3 | 36.3 | 5743 | 36.3 | DE |
156 | 0 | 0 | 36.3 | 36.3 | 36.3 | 7782 | 36.3 | DE |
260 | 4.215 | 13.1369798971 | 32.085 | 44.5 | 21.685 | 6951 | 35.979693 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738258200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3646 |
1738171800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1040 |
1738085400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 822 |
1737999000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1193 |
1737739800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1057 |
1737653400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 28 |
1737567000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 899 |
1737480600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 944 |
1737394200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
1737135000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 520 |
1737048600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 583 |
1736962200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 11 |
1736875800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 364 |
1736789400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 943 |
1736530200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 951 |
1736443800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
1736357400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 700 |
1736271000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 5127 |
1736184600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 794 |
1735925400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 5331 |
1735839000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3453 |
1735666200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1 |
1735579800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1011 |
1735320600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 945 |
1735061400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2926 |
1734975000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2578 |
1734715800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1064 |
1734629400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 745 |
1734543000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 139 |
1734456600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1088 |
1734370200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 708 |
1734111000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 677 |
1734024600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 12291 |
1733938200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 100349 |
1733851800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1824 |
1733765400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 6569 |
1733506200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 729 |
1733419800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 288 |
1733333400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 736 |
1733247000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2849 |
1733160600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1441 |
1732901400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1312 |
1732815000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
1732728600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 592 |
1732642200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1735 |
1732555800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 414 |
1732296600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 275 |
1732210200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 582 |
1732123800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 5064 |
1732037400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 6921 |
1731951000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2649 |
1731691800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1810 |
1731605400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1532 |
1731519000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3122 |
1731432600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2033 |
1731346200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 483 |
1731087000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1276 |
1731000600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1030 |
1730914200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3193 |
1730827800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1979 |
1730741400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1922 |
1730482200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2706 |
1730395800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.