Rapid7 Inc (0KTX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30.58 | 30.58 | 30.58 | 1531 | 30.58 | DE |
| 4 | 0 | 0 | 30.58 | 30.58 | 30.58 | 857 | 30.58 | DE |
| 12 | 0 | 0 | 30.58 | 30.58 | 30.58 | 688 | 30.58 | DE |
| 26 | 0 | 0 | 30.58 | 30.58 | 30.58 | 500 | 30.58 | DE |
| 52 | 0 | 0 | 30.58 | 30.58 | 30.58 | 507 | 30.58 | DE |
| 156 | 0 | 0 | 30.58 | 30.58 | 30.58 | 401 | 30.58 | DE |
| 260 | 0 | 0 | 30.58 | 30.58 | 30.58 | 255 | 30.58 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 0 |
| 1737135000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1549 |
| 1737048600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1254 |
| 1736962200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1195 |
| 1736875800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 110 |
| 1736789400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 3549 |
| 1736530200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 99 |
| 1736443800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 0 |
| 1736357400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 579 |
| 1736271000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 552 |
| 1736184600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1347 |
| 1735925400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 622 |
| 1735839000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1502 |
| 1735666200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 75 |
| 1735579800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1725 |
| 1735320600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 101 |
| 1735061400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 2 |
| 1734975000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 316 |
| 1734715800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 314 |
| 1734629400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 101 |
| 1734543000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1773 |
| 1734456600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1493 |
| 1734370200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 26 |
| 1734111000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 95 |
| 1734024600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 101 |
| 1733938200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 32 |
| 1733851800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 799 |
| 1733765400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 37 |
| 1733506200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 473 |
| 1733419800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 722 |
| 1733333400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1904 |
| 1733247000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1106 |
| 1733160600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1030 |
| 1732901400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 516 |
| 1732815000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 0 |
| 1732728600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 795 |
| 1732642200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 377 |
| 1732555800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 644 |
| 1732296600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 366 |
| 1732210200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 950 |
| 1732123800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 187 |
| 1732037400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 375 |
| 1731951000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 39 |
| 1731691800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 377 |
| 1731605400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 381 |
| 1731519000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1197 |
| 1731432600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1238 |
| 1731346200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1250 |
| 1731087000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 545 |
| 1731000600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1208 |
| 1730914200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1005 |
| 1730827800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1027 |
| 1730741400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 559 |
| 1730482200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 1133 |
| 1730395800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 375 |
| 1730309400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 225 |
| 1730223000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 119 |
| 1730136600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 67 |
| 1729873800 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 113 |
| 1729787400 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 185 |
| 1729701000 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 365 |
| 1729614600 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 202 |
| 1729528200 | 30.58 | 0 | 0.00 | 30.58 | 30.58 | 30.58 | 51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
