Cisco Systems Inc (0R0K)
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 | 0.8 | 1.37221269297 | 58.3 | 59.45 | 58.3 | 20985 | 58.71469403 | DE |
| 4 | -0.2 | -0.337268128162 | 59.3 | 59.45 | 57.9 | 37898 | 58.99739579 | DE |
| 12 | 2.65 | 4.69441984057 | 56.45 | 60.1 | 55.1 | 178201 | 56.99422884 | DE |
| 26 | 12.9 | 27.9220779221 | 46.2 | 60.1 | 45.1 | 153263 | 53.78686208 | DE |
| 52 | 8.85 | 17.6119402985 | 50.25 | 60.1 | 45.1 | 162967 | 50.92393283 | DE |
| 156 | -1.65 | -2.71604938272 | 60.75 | 62.5 | 39.6425 | 237688 | 49.6837362 | DE |
| 260 | 11.86 | 25.1058425064 | 47.24 | 64 | 31.76 | 167185 | 49.8331869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 58.7 | -0.3 | -0.51 | 58.7 | 58.7 | 58.7 | 27691 |
| 1736271000 | 59 | -0.45 | -0.76 | 59 | 59 | 59 | 13169 |
| 1736184600 | 59.45 | 0.7 | 1.19 | 59.45 | 59.45 | 59.45 | 14109 |
| 1735925400 | 58.75 | 0.45 | 0.77 | 58.75 | 58.75 | 58.75 | 15539 |
| 1735839000 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 34419 |
| 1735666200 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 2779 |
| 1735579800 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 7174 |
| 1735320600 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 8816 |
| 1735061400 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 2501 |
| 1734975000 | 58.3 | -0.15 | -0.26 | 58.3 | 58.3 | 58.3 | 4842 |
| 1734715800 | 58.45 | 0.55 | 0.95 | 58.45 | 58.45 | 58.45 | 17016 |
| 1734629400 | 57.9 | -0.75 | -1.28 | 57.9 | 57.9 | 57.9 | 22733 |
| 1734543000 | 58.65 | -0.15 | -0.26 | 58.65 | 58.65 | 58.65 | 24465 |
| 1734456600 | 58.8 | 0.85 | 1.47 | 58.8 | 58.8 | 58.8 | 27396 |
| 1734370200 | 57.95 | -0.95 | -1.61 | 57.95 | 57.95 | 57.95 | 19121 |
| 1734111000 | 58.9 | -0.4 | -0.67 | 58.9 | 58.9 | 58.9 | 14318 |
| 1734024600 | 59.3 | 0.55 | 0.94 | 59.3 | 59.3 | 59.3 | 388176 |
| 1733938200 | 58.75 | 0.05 | 0.09 | 58.75 | 58.75 | 58.75 | 32585 |
| 1733851800 | 58.7 | -0.7 | -1.18 | 58.7 | 58.7 | 58.7 | 19852 |
| 1733765400 | 59.4 | -0.6 | -1.00 | 59.4 | 59.4 | 59.4 | 21140 |
| 1733506200 | 60 | -0.1 | -0.17 | 60 | 60 | 60 | 281925 |
| 1733419800 | 60.1 | 0.35 | 0.59 | 60.1 | 60.1 | 60.1 | 27926 |
| 1733333400 | 59.75 | 0.35 | 0.59 | 59.75 | 59.75 | 59.75 | 11588 |
| 1733247000 | 59.4 | -0.1 | -0.17 | 59.4 | 59.4 | 59.4 | 14550 |
| 1733160600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 55052 |
| 1732901400 | 59.5 | 0.25 | 0.42 | 59.5 | 59.5 | 59.5 | 10081 |
| 1732815000 | 59.25 | 0.15 | 0.25 | 59.25 | 59.25 | 59.25 | 0 |
| 1732728600 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 39101 |
| 1732642200 | 59.1 | 0.3 | 0.51 | 59.1 | 59.1 | 59.1 | 29381 |
| 1732555800 | 58.8 | 0.5 | 0.86 | 58.8 | 58.8 | 58.8 | 27958 |
| 1732296600 | 58.3 | 0.4 | 0.69 | 58.3 | 58.3 | 58.3 | 24133 |
| 1732210200 | 57.9 | 1 | 1.76 | 57.9 | 57.9 | 57.9 | 774112 |
| 1732123800 | 56.9 | -0.05 | -0.09 | 56.9 | 56.9 | 56.9 | 26239 |
| 1732037400 | 56.95 | -0.9 | -1.56 | 56.95 | 56.95 | 56.95 | 33227 |
| 1731951000 | 57.85 | 0.1 | 0.17 | 57.85 | 57.85 | 57.85 | 26824 |
| 1731691800 | 57.75 | -0.35 | -0.60 | 57.75 | 57.75 | 57.75 | 25358 |
| 1731605400 | 58.1 | -0.55 | -0.94 | 58.1 | 58.1 | 58.1 | 74794 |
| 1731519000 | 58.65 | 0.05 | 0.09 | 58.65 | 58.65 | 58.65 | 97598 |
| 1731432600 | 58.6 | 0.2 | 0.34 | 58.6 | 58.6 | 58.6 | 1724648 |
| 1731346200 | 58.4 | 0.5 | 0.86 | 58.4 | 58.4 | 58.4 | 125189 |
| 1731087000 | 57.9 | 0.1 | 0.17 | 57.9 | 57.9 | 57.9 | 28499 |
| 1731000600 | 57.8 | 0.45 | 0.78 | 57.8 | 57.8 | 57.8 | 24182 |
| 1730914200 | 57.35 | 1.3 | 2.32 | 57.35 | 57.35 | 57.35 | 167920 |
| 1730827800 | 56.05 | 0.4 | 0.72 | 56.05 | 56.05 | 56.05 | 1337537 |
| 1730741400 | 55.65 | 0.2 | 0.36 | 55.65 | 55.65 | 55.65 | 3715713 |
| 1730482200 | 55.45 | 0.35 | 0.64 | 55.45 | 55.45 | 55.45 | 21703 |
| 1730395800 | 55.1 | -0.55 | -0.99 | 55.1 | 55.1 | 55.1 | 24923 |
| 1730309400 | 55.65 | -0.25 | -0.45 | 55.65 | 55.65 | 55.65 | 33376 |
| 1730223000 | 55.9 | 0.4 | 0.72 | 55.9 | 55.9 | 55.9 | 93924 |
| 1730136600 | 55.5 | -0.55 | -0.98 | 55.5 | 55.5 | 55.5 | 23486 |
| 1729873800 | 56.05 | -0.15 | -0.27 | 56.05 | 56.05 | 56.05 | 13682 |
| 1729787400 | 56.2 | -0.1 | -0.18 | 56.2 | 56.2 | 56.2 | 13794 |
| 1729701000 | 56.3 | -0.35 | -0.62 | 56.3 | 56.3 | 56.3 | 10918 |
| 1729614600 | 56.65 | -0.15 | -0.26 | 56.65 | 56.65 | 56.65 | 12609 |
| 1729528200 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 39176 |
| 1729269000 | 56.8 | 0.35 | 0.62 | 56.8 | 56.8 | 56.8 | 11249 |
| 1729182600 | 56.45 | 0.95 | 1.71 | 56.45 | 56.45 | 56.45 | 591317 |
| 1729096200 | 55.5 | 1.25 | 2.30 | 55.5 | 55.5 | 55.5 | 29824 |
| 1729009800 | 54.25 | 0.1 | 0.18 | 54.25 | 54.25 | 54.25 | 19308 |
| 1728923400 | 54.15 | 0.1 | 0.19 | 54.15 | 54.15 | 54.15 | 14648 |
| 1728664200 | 54.05 | 0.5 | 0.93 | 54.05 | 54.05 | 54.05 | 10360 |
| 1728577800 | 53.55 | 0.35 | 0.66 | 53.55 | 53.55 | 53.55 | 7410 |
| 1728491400 | 53.2 | 0.6 | 1.14 | 53.2 | 53.2 | 53.2 | 17505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
