Zoetis Inc (0M3Q)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 85.38 | 85.38 | 85.38 | 2272 | 85.38 | DE |
| 4 | 0 | 0 | 85.38 | 85.38 | 85.38 | 13981 | 85.38 | DE |
| 12 | 0 | 0 | 85.38 | 85.38 | 85.38 | 15946 | 85.38 | DE |
| 26 | 0 | 0 | 85.38 | 85.38 | 85.38 | 18495 | 85.38 | DE |
| 52 | 0 | 0 | 85.38 | 85.38 | 85.38 | 20287 | 85.38 | DE |
| 156 | 0 | 0 | 85.38 | 85.38 | 85.38 | 15923 | 85.38 | DE |
| 260 | 0 | 0 | 85.38 | 85.38 | 85.38 | 11563 | 85.38 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 505 |
| 1744043400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 3982 |
| 1743784200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 0 |
| 1743697800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 803 |
| 1743611400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 3799 |
| 1743525000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1519 |
| 1743438600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 622 |
| 1743183000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 543 |
| 1743096600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 197 |
| 1743010200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 332 |
| 1742923800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 235 |
| 1742837400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 622 |
| 1742578200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 226013 |
| 1742491800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 11145 |
| 1742405400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 40 |
| 1742319000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1438 |
| 1742232600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 323 |
| 1741973400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 4091 |
| 1741887000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 5116 |
| 1741800600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 4313 |
| 1741714200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2494 |
| 1741627800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 720 |
| 1741368600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1090 |
| 1741282200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 655 |
| 1741195800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 598 |
| 1741109400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 56555 |
| 1741023000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 463 |
| 1740763800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 172 |
| 1740677400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 67 |
| 1740591000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 262 |
| 1740504600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1190 |
| 1740418200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2469 |
| 1740159000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 745 |
| 1740072600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2052 |
| 1739986200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1659 |
| 1739899800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 73081 |
| 1739813400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 0 |
| 1739554200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 4398 |
| 1739467800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 5879 |
| 1739381400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2081 |
| 1739295000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 631 |
| 1739208600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 291 |
| 1738949400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 226094 |
| 1738863000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 481 |
| 1738776600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 3713 |
| 1738690200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1797 |
| 1738603800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 361 |
| 1738344600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1746 |
| 1738258200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 3397 |
| 1738171800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1165 |
| 1738085400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 11761 |
| 1737999000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 4391 |
| 1737739800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2310 |
| 1737653400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 4458 |
| 1737567000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 239085 |
| 1737480600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2097 |
| 1737394200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 0 |
| 1737135000 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2262 |
| 1737048600 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1943 |
| 1736962200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 10551 |
| 1736875800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1588 |
| 1736789400 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 1711 |
| 1736530200 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 2365 |
| 1736443800 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
