Berkshire Hathaway Inc (0R37)
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 | 10.25 | 2.37819025522 | 431 | 443.5 | 426.5 | 7085 | 433.17575445 | DE |
| 4 | -5 | -1.12044817927 | 446.25 | 446.25 | 414.5 | 117312 | 436.33982382 | DE |
| 12 | 31.75 | 7.75335775336 | 409.5 | 446.25 | 400 | 51677 | 430.58785199 | DE |
| 26 | 40 | 9.96884735202 | 401.25 | 446.25 | 395.75 | 54385 | 418.0196247 | DE |
| 52 | 85 | 23.8596491228 | 356.25 | 446.25 | 334.5 | 76683 | 382.24122754 | DE |
| 156 | 152.75 | 52.9462738302 | 288.5 | 446.25 | 263.575 | 57193 | 343.98658061 | DE |
| 260 | 243.34 | 122.95487848 | 197.91 | 446.25 | 162.53 | 38706 | 329.8055652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723653000 | 441.25 | 6.25 | 1.44 | 441.25 | 441.25 | 441.25 | 3377 |
| 1723566600 | 435 | 5 | 1.16 | 443.5 | 443.5 | 426.5 | 12541 |
| 1723480200 | 430 | -1.75 | -0.41 | 430 | 430 | 430 | 10528 |
| 1723221000 | 431.75 | 0.75 | 0.17 | 431.75 | 431.75 | 431.75 | 3762 |
| 1723134600 | 431 | -5.5 | -1.26 | 431 | 431 | 431 | 5215 |
| 1723048200 | 436.5 | 10.25 | 2.40 | 432 | 436.75 | 432 | 9618 |
| 1722961800 | 426.25 | 11.75 | 2.83 | 426.25 | 426.25 | 426.25 | 14138 |
| 1722875400 | 414.5 | -11.5 | -2.70 | 414.5 | 414.5 | 414.5 | 26350 |
| 1722616200 | 426 | -8.25 | -1.90 | 426 | 426 | 426 | 9933 |
| 1722529800 | 434.25 | -3.75 | -0.86 | 434.25 | 434.25 | 434.25 | 3141 |
| 1722443400 | 438 | -1.75 | -0.40 | 438 | 438 | 438 | 6055 |
| 1722357000 | 439.75 | 3 | 0.69 | 439.75 | 439.75 | 439.75 | 9005 |
| 1722270600 | 436.75 | -0.5 | -0.11 | 436.75 | 436.75 | 436.75 | 2174872 |
| 1722011400 | 437.25 | 1.75 | 0.40 | 437.25 | 437.25 | 437.25 | 3581 |
| 1721925000 | 435.5 | 2.75 | 0.64 | 433 | 437.25 | 433 | 10450 |
| 1721838600 | 432.75 | -2.25 | -0.52 | 432.75 | 432.75 | 432.75 | 16781 |
| 1721752200 | 435 | 2.25 | 0.52 | 435 | 442.25 | 434.25 | 4413 |
| 1721665800 | 432.75 | -3.25 | -0.75 | 432.75 | 432.75 | 432.75 | 6857 |
| 1721406600 | 436 | -10.25 | -2.30 | 436 | 436 | 436 | 5214 |
| 1721320200 | 446.25 | 3 | 0.68 | 446.25 | 446.25 | 446.25 | 10409 |
| 1721233800 | 443.25 | 6 | 1.37 | 443.25 | 443.25 | 443.25 | 13348 |
| 1721147400 | 437.25 | 6.25 | 1.45 | 437.25 | 437.25 | 437.25 | 11726 |
| 1721061000 | 431 | 7.25 | 1.71 | 431 | 431 | 431 | 10648 |
| 1720801800 | 423.75 | 10.25 | 2.48 | 424.5 | 425 | 423 | 8379 |
| 1720715400 | 413.5 | 1.5 | 0.36 | 413.5 | 413.5 | 413.5 | 5884 |
| 1720629000 | 412 | 1 | 0.24 | 415 | 415 | 409.5 | 7348 |
| 1720542600 | 411 | 0 | 0.00 | 411 | 411 | 411 | 5380 |
| 1720456200 | 411 | 2.5 | 0.61 | 400 | 413 | 400 | 4609 |
| 1720197000 | 408.5 | 0.25 | 0.06 | 408.5 | 408.5 | 408.5 | 5386 |
| 1720110600 | 408.25 | 3.25 | 0.80 | 408.25 | 408.25 | 408.25 | 0 |
| 1720024200 | 405 | -0.5 | -0.12 | 405 | 405 | 405 | 4811 |
| 1719937800 | 405.5 | 1 | 0.25 | 405 | 406 | 404 | 17292 |
| 1719851400 | 404.5 | -3 | -0.74 | 404.5 | 404.5 | 404.5 | 7996 |
| 1719592200 | 407.5 | -7.75 | -1.87 | 408 | 408 | 407.5 | 19376 |
| 1719505800 | 415.25 | 6.75 | 1.65 | 415.25 | 415.25 | 415.25 | 6666 |
| 1719419400 | 408.5 | -2 | -0.49 | 408.5 | 408.5 | 408.5 | 164107 |
| 1719333000 | 410.5 | -6.25 | -1.50 | 427.5 | 427.5 | 410.5 | 8998 |
| 1719246600 | 416.75 | 7.75 | 1.89 | 416.75 | 416.75 | 416.75 | 7495 |
| 1718987400 | 409 | 4 | 0.99 | 409 | 409 | 409 | 4600 |
| 1718901000 | 405 | -5 | -1.22 | 405 | 405 | 405 | 7032 |
| 1718814600 | 410 | 3 | 0.74 | 422 | 422 | 409 | 26 |
| 1718728200 | 407 | 1.5 | 0.37 | 408 | 408.5 | 405.5 | 8266 |
| 1718641800 | 405.5 | -0.5 | -0.12 | 405.5 | 405.5 | 405.5 | 4837 |
| 1718382600 | 406 | 1 | 0.25 | 406 | 406 | 406 | 159355 |
| 1718296200 | 405 | -4.75 | -1.16 | 405 | 405 | 405 | 5632 |
| 1718209800 | 409.75 | 2.75 | 0.68 | 409.75 | 409.75 | 409.75 | 66874 |
| 1718123400 | 407 | -3.5 | -0.85 | 407 | 407 | 407 | 5399 |
| 1718037000 | 410.5 | -3.5 | -0.85 | 410.5 | 410.5 | 410.5 | 17274 |
| 1717777800 | 414 | 4.5 | 1.10 | 414 | 414 | 414 | 4440 |
| 1717691400 | 409.5 | 1.5 | 0.37 | 409.5 | 409.5 | 409.5 | 3070 |
| 1717605000 | 408 | 0.25 | 0.06 | 408 | 408 | 408 | 2768 |
| 1717518600 | 407.75 | -1.75 | -0.43 | 416 | 416 | 407.5 | 10123 |
| 1717432200 | 409.5 | -1 | -0.24 | 423.5 | 423.5 | 408.75 | 5795 |
| 1717173000 | 410.5 | 3.75 | 0.92 | 410.5 | 410.5 | 410.5 | 5868 |
| 1717086600 | 406.75 | 4.25 | 1.06 | 406.75 | 406.75 | 406.75 | 3441 |
| 1717000200 | 402.5 | -4.75 | -1.17 | 402.5 | 402.5 | 402.5 | 5845 |
| 1716913800 | 407.25 | 0 | 0.00 | 407.25 | 407.25 | 407.25 | 5989 |
| 1716568200 | 407.25 | -2.25 | -0.55 | 407.25 | 407.25 | 407.25 | 6190 |
| 1716481800 | 409.5 | -4.25 | -1.03 | 409.5 | 409.5 | 409.5 | 8761 |
| 1716395400 | 413.75 | -1.5 | -0.36 | 413.75 | 413.75 | 413.75 | 4605 |
| 1716309000 | 415.25 | -0.5 | -0.12 | 415.25 | 415.25 | 415.25 | 3510 |
| 1716222600 | 415.75 | 1 | 0.24 | 415.75 | 415.75 | 415.75 | 4797 |
| 1715963400 | 414.75 | -1 | -0.24 | 414.75 | 414.75 | 414.75 | 4375 |
| 1715877000 | 415.75 | 4.25 | 1.03 | 415.75 | 415.75 | 415.75 | 2830 |
| 1715790600 | 411.5 | 11.5 | 2.88 | 410 | 413 | 404.75 | 4510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
