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 | 3255 | 61.66 | DE |
| 4 | 0 | 0 | 61.66 | 61.66 | 61.66 | 2411 | 61.66 | DE |
| 12 | 0 | 0 | 61.66 | 61.66 | 61.66 | 4453 | 61.66 | DE |
| 26 | 0 | 0 | 61.66 | 61.66 | 61.66 | 14134 | 61.66 | DE |
| 52 | 0 | 0 | 61.66 | 61.66 | 61.66 | 14091 | 61.66 | DE |
| 156 | 0 | 0 | 61.66 | 61.66 | 61.66 | 13866 | 61.66 | DE |
| 260 | 0 | 0 | 61.66 | 61.66 | 61.66 | 12947 | 61.66 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1074 |
| 1721925000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2823 |
| 1721838600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 9912 |
| 1721752200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 444 |
| 1721665800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2020 |
| 1721406600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3059 |
| 1721320200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 4632 |
| 1721233800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1896 |
| 1721147400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 5497 |
| 1721061000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 739 |
| 1720801800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 904 |
| 1720715400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1397 |
| 1720629000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1965 |
| 1720542600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1576 |
| 1720456200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 892 |
| 1720197000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 891 |
| 1720110600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 0 |
| 1720024200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3423 |
| 1719937800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2179 |
| 1719851400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 486 |
| 1719592200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2424 |
| 1719505800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1801 |
| 1719419400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1605 |
| 1719333000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1017 |
| 1719246600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1044 |
| 1718987400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1359 |
| 1718901000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 17562 |
| 1718814600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 0 |
| 1718728200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1042 |
| 1718641800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1209 |
| 1718382600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1814 |
| 1718296200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2423 |
| 1718209800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 14465 |
| 1718123400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 860 |
| 1718037000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2428 |
| 1717777800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 5618 |
| 1717691400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1098 |
| 1717605000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2026 |
| 1717518600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 663 |
| 1717432200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1782 |
| 1717173000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1490 |
| 1717086600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 695 |
| 1717000200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1563 |
| 1716913800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 63925 |
| 1716568200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 714 |
| 1716481800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2908 |
| 1716395400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 780 |
| 1716309000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 721 |
| 1716222600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 639 |
| 1715963400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 749 |
| 1715877000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1417 |
| 1715790600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 57507 |
| 1715704200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 516 |
| 1715617800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1302 |
| 1715358600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1117 |
| 1715272200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 164 |
| 1715185800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 1658 |
| 1715099400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3465 |
| 1714753800 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2361 |
| 1714667400 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 3653 |
| 1714581000 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 459 |
| 1714494600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 2721 |
| 1714408200 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
