Progressive Corp (0KOC)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 61.66 | 61.66 | 61.66 | 897 | 61.66 | DE |
| 4 | 0 | 0 | 61.66 | 61.66 | 61.66 | 11104 | 61.66 | DE |
| 12 | 0 | 0 | 61.66 | 61.66 | 61.66 | 16017 | 61.66 | DE |
| 26 | 0 | 0 | 61.66 | 61.66 | 61.66 | 12468 | 61.66 | DE |
| 52 | 0 | 0 | 61.66 | 61.66 | 61.66 | 10707 | 61.66 | DE |
| 156 | 0 | 0 | 61.66 | 61.66 | 61.66 | 13620 | 61.66 | DE |
| 260 | 0 | 0 | 61.66 | 61.66 | 61.66 | 9715 | 61.66 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1180 |
| 1741627800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1260 |
| 1741368600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 177 |
| 1741282200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1091 |
| 1741195800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 776 |
| 1741109400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 6649 |
| 1741023000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1192 |
| 1740763800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1769 |
| 1740677400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1523 |
| 1740591000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 539 |
| 1740504600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1737 |
| 1740418200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 875 |
| 1740159000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 198105 |
| 1740072600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1253 |
| 1739986200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 215 |
| 1739899800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 938 |
| 1739813400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 0 |
| 1739554200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1596 |
| 1739467800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 792 |
| 1739381400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 414 |
| 1739295000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 706 |
| 1739208600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 338 |
| 1738949400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 546 |
| 1738863000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 384 |
| 1738776600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 393 |
| 1738690200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3668 |
| 1738603800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1729 |
| 1738344600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2213 |
| 1738258200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2402 |
| 1738171800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1652 |
| 1738085400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2375 |
| 1737999000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 4456 |
| 1737739800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3211 |
| 1737653400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2924 |
| 1737567000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2823 |
| 1737480600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 413856 |
| 1737394200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 0 |
| 1737135000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2097 |
| 1737048600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1305 |
| 1736962200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1565 |
| 1736875800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1107 |
| 1736789400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3252 |
| 1736530200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1669 |
| 1736443800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 0 |
| 1736357400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2538 |
| 1736271000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1221 |
| 1736184600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1163 |
| 1735925400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1538 |
| 1735839000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2866 |
| 1735666200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 62 |
| 1735579800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 667 |
| 1735320600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 92 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
