Mastercard Inc (0R2Z)
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 | 361 | 361 | 361 | 10473 | 361 | DE |
| 4 | 0 | 0 | 361 | 361 | 361 | 4206 | 361 | DE |
| 12 | 0 | 0 | 361 | 361 | 361 | 6229 | 361 | DE |
| 26 | 0 | 0 | 361 | 361 | 361 | 16602 | 361 | DE |
| 52 | 0 | 0 | 361 | 361 | 361 | 18052 | 361 | DE |
| 156 | 0 | 0 | 361 | 362.5 | 361 | 40517 | 361.31719284 | DE |
| 260 | 93 | 34.7014925373 | 268 | 394 | 208 | 30144 | 357.35703277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 41272 |
| 1741282200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1124 |
| 1741195800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1313 |
| 1741109400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 5380 |
| 1741023000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3275 |
| 1740763800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2769 |
| 1740677400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 14220 |
| 1740591000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1271 |
| 1740504600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 978 |
| 1740418200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2090 |
| 1740159000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 407 |
| 1740072600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2767 |
| 1739986200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1033 |
| 1739899800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2661 |
| 1739813400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 0 |
| 1739554200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 320 |
| 1739467800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 839 |
| 1739381400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 692 |
| 1739295000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1075 |
| 1739208600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 626 |
| 1738949400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 937 |
| 1738863000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 980 |
| 1738776600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3060 |
| 1738690200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 61483 |
| 1738603800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2532 |
| 1738344600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3937 |
| 1738258200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 8228 |
| 1738171800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1410 |
| 1738085400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1373 |
| 1737999000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3367 |
| 1737739800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 7698 |
| 1737653400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 13867 |
| 1737567000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2596 |
| 1737480600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3256 |
| 1737394200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 0 |
| 1737135000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2865 |
| 1737048600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 4457 |
| 1736962200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 6236 |
| 1736875800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1970 |
| 1736789400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 14679 |
| 1736530200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 6340 |
| 1736443800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 0 |
| 1736357400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3314 |
| 1736271000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3020 |
| 1736184600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 9402 |
| 1735925400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 81997 |
| 1735839000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 3100 |
| 1735666200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 144 |
| 1735579800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 752 |
| 1735320600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 804 |
| 1735061400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 233 |
| 1734975000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 1614 |
| 1734715800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2132 |
| 1734629400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 4523 |
| 1734543000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2089 |
| 1734456600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 4124 |
| 1734370200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2428 |
| 1734111000 | 361 | 0 | 0.00 | 361 | 361 | 361 | 5948 |
| 1734024600 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2037 |
| 1733938200 | 361 | 0 | 0.00 | 361 | 361 | 361 | 9226 |
| 1733851800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 2162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
