Albion Kay Vct Plc (KAY)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.5 | 19.5 | 19.5 | 35139 | 19.5 | DE |
| 4 | 0.1 | 0.515463917526 | 19.4 | 19.7 | 19.4 | 274124 | 19.68010474 | DE |
| 12 | 0.1 | 0.515463917526 | 19.4 | 19.7 | 19.4 | 143054 | 19.63855359 | DE |
| 26 | 0 | 0 | 19.5 | 19.9 | 19.4 | 161950 | 19.54824284 | DE |
| 52 | -1 | -4.87804878049 | 20.5 | 20.5 | 19.4 | 156193 | 19.58958202 | DE |
| 156 | -2.2 | -10.1382488479 | 21.7 | 22.9 | 19.4 | 98278 | 20.39124645 | DE |
| 260 | -2 | -9.3023255814 | 21.5 | 22.9 | 18.2 | 70146 | 20.30109754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721752200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10321 |
| 1721665800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721406600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 59956 |
| 1721320200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721233800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721147400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721061000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720801800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720715400 | 19.5 | -0.2 | -1.02 | 19.7 | 19.7 | 19.5 | 12806 |
| 1720629000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1720542600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1720456200 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1720197000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 1902528 |
| 1720110600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1720024200 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 9982 |
| 1719937800 | 19.7 | 0.3 | 1.55 | 19.4 | 19.7 | 19.4 | 107352 |
| 1719851400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 84432 |
| 1719592200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 5613 |
| 1719505800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1719419400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1719333000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 36641 |
| 1719246600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 15722 |
| 1718987400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 85141 |
| 1718901000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1718814600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1718728200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 2049 |
| 1718641800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 122386 |
| 1718382600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1718296200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 9356 |
| 1718209800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 19716 |
| 1718123400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1718037000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1717777800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 82677 |
| 1717691400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1717605000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1717518600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1717432200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1717173000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1717086600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1717000200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1716913800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1716568200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1716481800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1716395400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1716309000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1716222600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715963400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715877000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715790600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715704200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 4926 |
| 1715617800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715358600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715272200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715185800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1715099400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1714753800 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1714667400 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 3360 |
| 1714581000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1714494600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 3437814 |
| 1714408200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1714149000 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 13871 |
| 1714062600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 37582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
