Archer Daniels Midland Co (0JQQ)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 45.17 | 45.17 | 45.17 | 3359 | 45.17 | DE |
| 4 | 0 | 0 | 45.17 | 45.17 | 45.17 | 30357 | 45.17 | DE |
| 12 | 0 | 0 | 45.17 | 45.17 | 45.17 | 12807 | 45.17 | DE |
| 26 | 0 | 0 | 45.17 | 45.17 | 45.17 | 9915 | 45.17 | DE |
| 52 | 0 | 0 | 45.17 | 45.17 | 45.17 | 8481 | 45.17 | DE |
| 156 | 0 | 0 | 45.17 | 45.17 | 45.17 | 6336 | 45.17 | DE |
| 260 | 0 | 0 | 45.17 | 45.17 | 45.17 | 7346 | 45.17 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1808 |
| 1720801800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1210 |
| 1720715400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3467 |
| 1720629000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4557 |
| 1720542600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 5752 |
| 1720456200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4168 |
| 1720197000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 7581 |
| 1720110600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1720024200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3574 |
| 1719937800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1453 |
| 1719851400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3947 |
| 1719592200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1794 |
| 1719505800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2145 |
| 1719419400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1409 |
| 1719333000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 470767 |
| 1719246600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1372 |
| 1718987400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2695 |
| 1718901000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1602 |
| 1718814600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1718728200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 27116 |
| 1718641800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 14051 |
| 1718382600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2918 |
| 1718296200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1843 |
| 1718209800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1618 |
| 1718123400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1561 |
| 1718037000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2374 |
| 1717777800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3010 |
| 1717691400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3607 |
| 1717605000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2080 |
| 1717518600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1899 |
| 1717432200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3166 |
| 1717173000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1179 |
| 1717086600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3173 |
| 1717000200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 38848 |
| 1716913800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1600 |
| 1716568200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1449 |
| 1716481800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 931 |
| 1716395400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1587 |
| 1716309000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 6134 |
| 1716222600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2523 |
| 1715963400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3140 |
| 1715877000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 9274 |
| 1715790600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2877 |
| 1715704200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1425 |
| 1715617800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 15678 |
| 1715358600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1520 |
| 1715272200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2291 |
| 1715185800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 6513 |
| 1715099400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2935 |
| 1714753800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2999 |
| 1714667400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1866 |
| 1714581000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 6196 |
| 1714494600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 9679 |
| 1714408200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2746 |
| 1714149000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1538 |
| 1714062600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1391 |
| 1713976200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2230 |
| 1713889800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 953 |
| 1713803400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1323 |
| 1713544200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3270 |
| 1713457800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2686 |
| 1713371400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2974 |
| 1713285000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
