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 | 2214 | 45.17 | DE |
| 4 | 0 | 0 | 45.17 | 45.17 | 45.17 | 2915 | 45.17 | DE |
| 12 | 0 | 0 | 45.17 | 45.17 | 45.17 | 6021 | 45.17 | DE |
| 26 | 0 | 0 | 45.17 | 45.17 | 45.17 | 4209 | 45.17 | DE |
| 52 | 0 | 0 | 45.17 | 45.17 | 45.17 | 6633 | 45.17 | DE |
| 156 | 0 | 0 | 45.17 | 45.17 | 45.17 | 5977 | 45.17 | DE |
| 260 | 0 | 0 | 45.17 | 45.17 | 45.17 | 4250 | 45.17 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2315 |
| 1737653400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1316 |
| 1737567000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3850 |
| 1737480600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3545 |
| 1737394200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1737135000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2357 |
| 1737048600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2777 |
| 1736962200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3558 |
| 1736875800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 5158 |
| 1736789400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3342 |
| 1736530200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 7621 |
| 1736443800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1736357400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3403 |
| 1736271000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3018 |
| 1736184600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2014 |
| 1735925400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2233 |
| 1735839000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4869 |
| 1735666200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1792 |
| 1735579800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3816 |
| 1735320600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 712 |
| 1735061400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 474 |
| 1734975000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2564 |
| 1734715800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1680 |
| 1734629400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 5227 |
| 1734543000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3202 |
| 1734456600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2966 |
| 1734370200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3611 |
| 1734111000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2838 |
| 1734024600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2389 |
| 1733938200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 9350 |
| 1733851800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4713 |
| 1733765400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3229 |
| 1733506200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1688 |
| 1733419800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3543 |
| 1733333400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 44420 |
| 1733247000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4584 |
| 1733160600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 82464 |
| 1732901400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1673 |
| 1732815000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1732728600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4752 |
| 1732642200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2148 |
| 1732555800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 6808 |
| 1732296600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2330 |
| 1732210200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3015 |
| 1732123800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 5148 |
| 1732037400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3780 |
| 1731951000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4184 |
| 1731691800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 7655 |
| 1731605400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2955 |
| 1731519000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4707 |
| 1731432600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2823 |
| 1731346200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4167 |
| 1731087000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 3746 |
| 1731000600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 5628 |
| 1730914200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 9642 |
| 1730827800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 33883 |
| 1730741400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1178 |
| 1730482200 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2346 |
| 1730395800 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 4613 |
| 1730309400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1495 |
| 1730223000 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 2083 |
| 1730136600 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 1545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
