Intel Corp (0R24)
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 | 1.805 | 9.22094508301 | 19.575 | 20.07 | 18.77 | 270941 | 19.52399166 | DE |
| 4 | 2.55 | 13.5422198619 | 18.83 | 22.18 | 18.725 | 369756 | 20.27854676 | DE |
| 12 | -3.52 | -14.1365461847 | 24.9 | 25.58 | 18.725 | 408783 | 21.50627324 | DE |
| 26 | 1.8 | 9.19305413687 | 19.58 | 26.64 | 18.645 | 482829 | 21.72144122 | DE |
| 52 | -23.02 | -51.8468468468 | 44.4 | 46.2 | 18.645 | 539278 | 28.61962864 | DE |
| 156 | -27.72 | -56.4562118126 | 49.1 | 52.25 | 18.645 | 505427 | 33.02957416 | DE |
| 260 | -46.08 | -68.3071449748 | 67.46 | 68.645 | 18.645 | 339856 | 35.33400576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 21.38 | 1.68 | 8.50 | 21.38 | 21.38 | 21.38 | 1158177 |
| 1739208600 | 19.705 | 0.63 | 3.28 | 18.77 | 20.07 | 18.77 | 389281 |
| 1738949400 | 19.08 | -0.5 | -2.53 | 19.08 | 19.08 | 19.08 | 241834 |
| 1738863000 | 19.575 | 0 | 0.00 | 19.575 | 19.575 | 19.575 | 244029 |
| 1738776600 | 19.575 | 0 | 0.00 | 19.575 | 19.575 | 19.575 | 301026 |
| 1738690200 | 19.575 | 0 | 0.00 | 19.575 | 19.575 | 19.575 | 178536 |
| 1738603800 | 19.575 | 0.05 | 0.26 | 19.71 | 19.73 | 19.475 | 560618 |
| 1738344600 | 19.525 | 0 | 0.00 | 19.525 | 19.525 | 19.525 | 662035 |
| 1738258200 | 19.525 | -0.37 | -1.84 | 19.525 | 19.525 | 19.525 | 263256 |
| 1738171800 | 19.89 | 0 | 0.00 | 19.89 | 19.89 | 19.89 | 245921 |
| 1738085400 | 19.89 | -0.99 | -4.74 | 20.08 | 20.65 | 19.74 | 458478 |
| 1737999000 | 20.88 | -0.24 | -1.14 | 20.88 | 21.45 | 20.57 | 506782 |
| 1737739800 | 21.12 | -0.31 | -1.45 | 20.94 | 21.52 | 20.88 | 385617 |
| 1737653400 | 21.43 | 0.19 | 0.89 | 21.43 | 21.43 | 21.43 | 245688 |
| 1737567000 | 21.24 | -0.64 | -2.93 | 21.24 | 22.15 | 21.24 | 417681 |
| 1737480600 | 21.88 | -0.28 | -1.26 | 21.82 | 22.18 | 21.64 | 571108 |
| 1737394200 | 22.16 | 1.14 | 5.42 | 22.16 | 22.16 | 22.16 | 0 |
| 1737135000 | 21.02 | 1.33 | 6.75 | 20.66 | 21.45 | 20.66 | 1058025 |
| 1737048600 | 19.69 | 0.26 | 1.31 | 19.43 | 19.695 | 19.415 | 151643 |
| 1736962200 | 19.435 | 0.46 | 2.42 | 19.72 | 19.72 | 18.725 | 290051 |
| 1736875800 | 18.975 | 0.18 | 0.93 | 18.83 | 19.515 | 18.83 | 223512 |
| 1736789400 | 18.8 | -0.49 | -2.54 | 18.8 | 18.8 | 18.8 | 272463 |
| 1736530200 | 19.29 | -0.55 | -2.75 | 20.38 | 20.38 | 19.065 | 440198 |
| 1736443800 | 19.835 | -0.04 | -0.18 | 19.835 | 19.835 | 19.835 | 0 |
| 1736357400 | 19.87 | -0.36 | -1.78 | 19.87 | 19.87 | 19.87 | 274044 |
| 1736271000 | 20.23 | -0.09 | -0.44 | 20.23 | 20.23 | 20.23 | 367274 |
| 1736184600 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 326264 |
| 1735925400 | 20.32 | 0.02 | 0.10 | 20.32 | 20.54 | 20.07 | 271328 |
| 1735839000 | 20.3 | 0.43 | 2.16 | 19.72 | 20.42 | 19.72 | 232707 |
| 1735666200 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 277345 |
| 1735579800 | 19.87 | -0.42 | -2.07 | 19.87 | 19.87 | 19.87 | 205818 |
| 1735320600 | 20.29 | 0.26 | 1.30 | 20.29 | 20.29 | 20.29 | 236646 |
| 1735061400 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 210746 |
| 1734975000 | 20.03 | 0.54 | 2.74 | 20.03 | 20.03 | 20.03 | 449278 |
| 1734715800 | 19.495 | 0.05 | 0.23 | 19 | 19.535 | 18.76 | 298586 |
| 1734629400 | 19.45 | -1.02 | -4.98 | 19.45 | 19.45 | 19.45 | 594771 |
| 1734543000 | 20.47 | -0.14 | -0.68 | 20.47 | 20.47 | 20.47 | 164774 |
| 1734456600 | 20.61 | 0.07 | 0.34 | 20.61 | 20.61 | 20.61 | 147650 |
| 1734370200 | 20.54 | 0.13 | 0.64 | 20.54 | 20.54 | 20.54 | 205214 |
| 1734111000 | 20.41 | -0.17 | -0.83 | 20.41 | 20.41 | 20.41 | 272127 |
| 1734024600 | 20.58 | 0.55 | 2.75 | 20.58 | 20.58 | 20.58 | 469608 |
| 1733938200 | 20.03 | -0.25 | -1.23 | 20.74 | 20.74 | 19.71 | 321995 |
| 1733851800 | 20.28 | -0.51 | -2.45 | 20.3 | 20.92 | 20.2 | 467685 |
| 1733765400 | 20.79 | -0.16 | -0.76 | 20.98 | 21.06 | 20.74 | 427526 |
| 1733506200 | 20.95 | -0.16 | -0.76 | 20.95 | 20.95 | 20.95 | 439527 |
| 1733419800 | 21.11 | -0.91 | -4.13 | 21.11 | 21.11 | 21.11 | 810768 |
| 1733333400 | 22.02 | -1.04 | -4.51 | 22.02 | 22.02 | 22.02 | 437137 |
| 1733247000 | 23.06 | -2.16 | -8.56 | 23.06 | 23.06 | 23.06 | 620142 |
| 1733160600 | 25.22 | 1.84 | 7.87 | 23.38 | 25.36 | 23.38 | 632923 |
| 1732901400 | 23.38 | -0.23 | -0.97 | 23.38 | 24.11 | 23.38 | 288842 |
| 1732815000 | 23.61 | -0.97 | -3.95 | 23.61 | 23.61 | 23.61 | 0 |
| 1732728600 | 24.58 | 0.53 | 2.20 | 24.56 | 24.58 | 23.36 | 408666 |
| 1732642200 | 24.05 | -1.11 | -4.41 | 25.58 | 25.58 | 23.98 | 332500 |
| 1732555800 | 25.16 | 0.73 | 2.99 | 25.16 | 25.57 | 24.76 | 354494 |
| 1732296600 | 24.43 | 0.21 | 0.87 | 24.43 | 24.43 | 24.43 | 2158308 |
| 1732210200 | 24.22 | 0.43 | 1.81 | 24.22 | 24.22 | 24.22 | 374397 |
| 1732123800 | 23.79 | -0.5 | -2.06 | 23.79 | 23.79 | 23.79 | 1913322 |
| 1732037400 | 24.29 | 0.02 | 0.08 | 24.9 | 24.9 | 24.23 | 200464 |
| 1731951000 | 24.27 | -0.13 | -0.53 | 24.52 | 24.89 | 24.19 | 232999 |
| 1731691800 | 24.4 | -1.01 | -3.97 | 25.4 | 25.4 | 24.24 | 156406 |
| 1731605400 | 25.41 | 1.01 | 4.14 | 25.41 | 25.41 | 25.41 | 274121 |
| 1731519000 | 24.4 | 0.41 | 1.71 | 24.4 | 24.4 | 24.4 | 475864 |
| 1731432600 | 23.99 | -1.09 | -4.35 | 23.99 | 23.99 | 23.99 | 386799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
