Allegion Plc (0Y5C)
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 | 0 | 0 | 78.78 | 78.78 | 78.78 | 358 | 78.78 | DE |
| 4 | 0 | 0 | 78.78 | 78.78 | 78.78 | 481 | 78.78 | DE |
| 12 | 0 | 0 | 78.78 | 78.78 | 78.78 | 593 | 78.78 | DE |
| 26 | 0 | 0 | 78.78 | 78.78 | 78.78 | 1031 | 78.78 | DE |
| 52 | 0 | 0 | 78.78 | 78.78 | 78.78 | 1520 | 78.78 | DE |
| 156 | 0 | 0 | 78.78 | 78.78 | 78.78 | 1600 | 78.78 | DE |
| 260 | 0 | 0 | 78.78 | 78.78 | 78.78 | 1767 | 78.78 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 282 |
| 1720801800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 627 |
| 1720715400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 326 |
| 1720629000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 338 |
| 1720542600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 217 |
| 1720456200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 354 |
| 1720197000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1465 |
| 1720110600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1720024200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 126 |
| 1719937800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 414 |
| 1719851400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 6 |
| 1719592200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 378 |
| 1719505800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 205 |
| 1719419400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 409 |
| 1719333000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 26 |
| 1719246600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 984 |
| 1718987400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 10 |
| 1718901000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1581 |
| 1718814600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1718728200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 903 |
| 1718641800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 358 |
| 1718382600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 4 |
| 1718296200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 646 |
| 1718209800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 190 |
| 1718123400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1 |
| 1718037000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1 |
| 1717777800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 342 |
| 1717691400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1717605000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 2 |
| 1717518600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 222 |
| 1717432200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 59 |
| 1717173000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1189 |
| 1717086600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 164 |
| 1717000200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 255 |
| 1716913800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1716568200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 166 |
| 1716481800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 591 |
| 1716395400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1716309000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1716222600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 833 |
| 1715963400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 127 |
| 1715877000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 40 |
| 1715790600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 555 |
| 1715704200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 22 |
| 1715617800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 278 |
| 1715358600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 18 |
| 1715272200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 21 |
| 1715185800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 903 |
| 1715099400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1094 |
| 1714753800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 170 |
| 1714667400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 495 |
| 1714581000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 536 |
| 1714494600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1714408200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 9232 |
| 1714149000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 115 |
| 1714062600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1689 |
| 1713976200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 125 |
| 1713889800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1144 |
| 1713803400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1713544200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 177 |
| 1713457800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 211 |
| 1713371400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 610 |
| 1713285000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
