Hci Group Inc (0J22)
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 | 42.6 | 42.6 | 42.6 | 24 | 42.6 | DE |
| 4 | 0 | 0 | 42.6 | 42.6 | 42.6 | 49 | 42.6 | DE |
| 12 | 0 | 0 | 42.6 | 42.6 | 42.6 | 106 | 42.6 | DE |
| 26 | 0 | 0 | 42.6 | 42.6 | 42.6 | 77 | 42.6 | DE |
| 52 | 0 | 0 | 42.6 | 42.6 | 42.6 | 107 | 42.6 | DE |
| 156 | 0 | 0 | 42.6 | 42.6 | 42.6 | 42 | 42.6 | DE |
| 260 | 0 | 0 | 42.6 | 42.6 | 42.6 | 32 | 42.6 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 18 |
| 1734024600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 6 |
| 1733938200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 20 |
| 1733851800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 25 |
| 1733765400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 25 |
| 1733506200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 43 |
| 1733419800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 200 |
| 1733333400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 97 |
| 1733247000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 123 |
| 1733160600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 58 |
| 1732901400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 273 |
| 1732815000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1732728600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 43 |
| 1732642200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1732555800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 20 |
| 1732296600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1732210200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 27 |
| 1732123800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 4 |
| 1732037400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1731951000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1731691800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 17 |
| 1731605400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 49 |
| 1731519000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 55 |
| 1731432600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 8 |
| 1731346200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 8 |
| 1731087000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 156 |
| 1731000600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1730914200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1730827800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 1 |
| 1730741400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 36 |
| 1730482200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 45 |
| 1730395800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 27 |
| 1730309400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 15 |
| 1730223000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 100 |
| 1730136600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 18 |
| 1729873800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 346 |
| 1729787400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 58 |
| 1729701000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 45 |
| 1729614600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 9 |
| 1729528200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 156 |
| 1729269000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 180 |
| 1729182600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 38 |
| 1729096200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 65 |
| 1729009800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 201 |
| 1728923400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 34 |
| 1728664200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 227 |
| 1728577800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 611 |
| 1728491400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 201 |
| 1728405000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 1029 |
| 1728318600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 1020 |
| 1728059400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 1 |
| 1727973000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 7 |
| 1727886600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 49 |
| 1727800200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 9 |
| 1727713800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 31 |
| 1727454600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 31 |
| 1727368200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 146 |
| 1727281800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 2 |
| 1727195400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 132 |
| 1727109000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 28 |
| 1726849800 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 138 |
| 1726763400 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 84 |
| 1726677000 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 13 |
| 1726590600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 6 |
| 1726504200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
