Republic Services Inc (0KW1)
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 | 67.34 | 67.34 | 67.34 | 421 | 67.34 | DE |
| 4 | 0 | 0 | 67.34 | 67.34 | 67.34 | 850 | 67.34 | DE |
| 12 | 0 | 0 | 67.34 | 67.34 | 67.34 | 4039 | 67.34 | DE |
| 26 | 0 | 0 | 67.34 | 67.34 | 67.34 | 2216 | 67.34 | DE |
| 52 | 0 | 0 | 67.34 | 67.34 | 67.34 | 4607 | 67.34 | DE |
| 156 | 0 | 0 | 67.34 | 67.34 | 67.34 | 5245 | 67.34 | DE |
| 260 | 0 | 0 | 67.34 | 67.34 | 67.34 | 3454 | 67.34 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 760 |
| 1741887000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 17 |
| 1741800600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 1835 |
| 1741714200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 9 |
| 1741627800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 128 |
| 1741368600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 115 |
| 1741282200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 132 |
| 1741195800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 460 |
| 1741109400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 151 |
| 1741023000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 439 |
| 1740763800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 566 |
| 1740677400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 473 |
| 1740591000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 707 |
| 1740504600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 250 |
| 1740418200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 150 |
| 1740159000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 30 |
| 1740072600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 510 |
| 1739986200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 98 |
| 1739899800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 10526 |
| 1739813400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 0 |
| 1739554200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 397 |
| 1739467800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 32 |
| 1739381400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 40 |
| 1739295000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 371 |
| 1739208600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 75 |
| 1738949400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 70 |
| 1738863000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 38 |
| 1738776600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 199 |
| 1738690200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 270 |
| 1738603800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 238 |
| 1738344600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 192 |
| 1738258200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 682 |
| 1738171800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 306 |
| 1738085400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 678 |
| 1737999000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 747 |
| 1737739800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 383 |
| 1737653400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 1111 |
| 1737567000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 196019 |
| 1737480600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 728 |
| 1737394200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 0 |
| 1737135000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 2126 |
| 1737048600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 431 |
| 1736962200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 996 |
| 1736875800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 631 |
| 1736789400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 464 |
| 1736530200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 299 |
| 1736443800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 0 |
| 1736357400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 991 |
| 1736271000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 297 |
| 1736184600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 498 |
| 1735925400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 788 |
| 1735839000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 2172 |
| 1735666200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 10 |
| 1735579800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 186 |
| 1735320600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 283 |
| 1735061400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 15 |
| 1734975000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 610 |
| 1734715800 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 241 |
| 1734629400 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 834 |
| 1734543000 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 1307 |
| 1734456600 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 1406 |
| 1734370200 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
