Adeia Inc (0M2A)
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 | 20.95 | 20.95 | 20.95 | 110 | 20.95 | DE |
| 4 | 0 | 0 | 20.95 | 20.95 | 20.95 | 252 | 20.95 | DE |
| 12 | 0 | 0 | 20.95 | 20.95 | 20.95 | 290 | 20.95 | DE |
| 26 | 0 | 0 | 20.95 | 20.95 | 20.95 | 259 | 20.95 | DE |
| 52 | 0 | 0 | 20.95 | 20.95 | 20.95 | 285 | 20.95 | DE |
| 156 | 0 | 0 | 20.95 | 20.95 | 20.95 | 334 | 20.95 | DE |
| 260 | 0 | 0 | 20.95 | 20.95 | 20.95 | 376 | 20.95 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2 |
| 1720801800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 34 |
| 1720715400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 491 |
| 1720629000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 21 |
| 1720542600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 3 |
| 1720456200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 150 |
| 1720197000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 387 |
| 1720110600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1720024200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 372 |
| 1719937800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 577 |
| 1719851400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 195 |
| 1719592200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 21 |
| 1719505800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 182 |
| 1719419400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 6 |
| 1719333000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 250 |
| 1719246600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 435 |
| 1718987400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 245 |
| 1718901000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1157 |
| 1718814600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1718728200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1 |
| 1718641800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1718382600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 51 |
| 1718296200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 224 |
| 1718209800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 371 |
| 1718123400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 27 |
| 1718037000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 16 |
| 1717777800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1717691400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 13 |
| 1717605000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 64 |
| 1717518600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 17 |
| 1717432200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2312 |
| 1717173000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1717086600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 15 |
| 1717000200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 32 |
| 1716913800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 99 |
| 1716568200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 251 |
| 1716481800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 134 |
| 1716395400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 44 |
| 1716309000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 6 |
| 1716222600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1088 |
| 1715963400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1129 |
| 1715877000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 110 |
| 1715790600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 900 |
| 1715704200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 372 |
| 1715617800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 190 |
| 1715358600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 80 |
| 1715272200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 96 |
| 1715185800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 612 |
| 1715099400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1098 |
| 1714753800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 314 |
| 1714667400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 399 |
| 1714581000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 84 |
| 1714494600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 68 |
| 1714408200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 61 |
| 1714149000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 267 |
| 1714062600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 39 |
| 1713976200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 34 |
| 1713889800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 200 |
| 1713803400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 452 |
| 1713544200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2 |
| 1713457800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 49 |
| 1713371400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 331 |
| 1713285000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
