Progressive Corp (0KOC)
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 | 61.66 | 61.66 | 61.66 | 45717 | 61.66 | DE |
| 4 | 0 | 0 | 61.66 | 61.66 | 61.66 | 23134 | 61.66 | DE |
| 12 | 0 | 0 | 61.66 | 61.66 | 61.66 | 12058 | 61.66 | DE |
| 26 | 0 | 0 | 61.66 | 61.66 | 61.66 | 7733 | 61.66 | DE |
| 52 | 0 | 0 | 61.66 | 61.66 | 61.66 | 12190 | 61.66 | DE |
| 156 | 0 | 0 | 61.66 | 61.66 | 61.66 | 12848 | 61.66 | DE |
| 260 | 0 | 0 | 61.66 | 61.66 | 61.66 | 9731 | 61.66 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 103 |
| 1734975000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 867 |
| 1734715800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1603 |
| 1734629400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 222217 |
| 1734543000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1291 |
| 1734456600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2606 |
| 1734370200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1541 |
| 1734111000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1505 |
| 1734024600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1281 |
| 1733938200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 6332 |
| 1733851800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 897 |
| 1733765400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2331 |
| 1733506200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 204359 |
| 1733419800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2036 |
| 1733333400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1545 |
| 1733247000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1082 |
| 1733160600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 6838 |
| 1732901400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1916 |
| 1732815000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 0 |
| 1732728600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1566 |
| 1732642200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 870 |
| 1732555800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 954 |
| 1732296600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1806 |
| 1732210200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 4582 |
| 1732123800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2051 |
| 1732037400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 4836 |
| 1731951000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3599 |
| 1731691800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2007 |
| 1731605400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1054 |
| 1731519000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2548 |
| 1731432600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2102 |
| 1731346200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3424 |
| 1731087000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3962 |
| 1731000600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2209 |
| 1730914200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 4975 |
| 1730827800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1183 |
| 1730741400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2046 |
| 1730482200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 598 |
| 1730395800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 738 |
| 1730309400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3242 |
| 1730223000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1119 |
| 1730136600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 865 |
| 1729873800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1010 |
| 1729787400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 717 |
| 1729701000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2953 |
| 1729614600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1827 |
| 1729528200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2020 |
| 1729269000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1245 |
| 1729182600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 186200 |
| 1729096200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2472 |
| 1729009800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1150 |
| 1728923400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 454 |
| 1728664200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1214 |
| 1728577800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1080 |
| 1728491400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 718 |
| 1728405000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1720 |
| 1728318600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 547 |
| 1728059400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2700 |
| 1727973000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 350 |
| 1727886600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 463 |
| 1727800200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2038 |
| 1727713800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 864 |
| 1727454600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2598 |
| 1727368200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 72521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
