Lords Group Trading Plc Historical Data - LORD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	1.79104477612	33.5	37.5	33	140706	35.86232655	DE
4	-0.4	-1.15942028986	34.5	37.5	33	52183	35.40592116	DE
12	-0.4	-1.15942028986	34.5	38.5	33	51962	36.61641569	DE
26	-7.4	-17.8313253012	41.5	49.5	33	77138	39.53944318	DE
52	-11.9	-25.8695652174	46	55.5	33	73658	43.21302772	DE
156	-82.4	-70.7296137339	116.5	116.5	33	59913	61.64971914	DE
260	-64.4	-65.3807106599	98.5	147.5	33	64030	73.71935657	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	34.1	-1.6	-4.48	35.7	35.7	33.5	141090
1736443800	35.7	-0.8	-2.19	36.5	36.5	35.5	23873
1736357400	36.5	0.5	1.39	37.5	37.5	35.5	127169
1736271000	36	0.5	1.41	35.5	37.5	35.5	258056
1736184600	35.5	2	5.97	33.5	35.5	33	291400
1735925400	33.5	0	0.00	33.5	33.5	33.5	3032
1735839000	33.5	0	0.00	33.5	33.5	33.5	565
1735666200	33.5	0	0.00	33.5	33.5	33.5	7626
1735579800	33.5	0.5	1.52	33.5	33.5	33.5	7228
1735320600	33	-0.5	-1.49	33.5	33.7	33	6715
1735061400	33.5	0	0.00	33.5	33.5	33	7525
1734975000	33.5	0	0.00	33.5	33.5	33	41
1734715800	33.5	0	0.00	33.5	33.5	33.5	11148
1734629400	33.5	0	0.00	33.5	33.5	33.5	25408
1734543000	33.5	-0.5	-1.47	33.5	33.5	33.5	68094
1734456600	34	-0.5	-1.45	34.5	35.1	33.5	34164
1734370200	34.5	0	0.00	34.5	35	34.5	12823
1734111000	34.5	0	0.00	34.5	35	34.5	2239
1734024600	34.5	0	0.00	34.5	34.5	34	6745
1733938200	34.5	0	0.00	34.5	34.5	34.5	6455
1733851800	34.5	-0.5	-1.43	34.3	34.5	34.3	30916
1733765400	35	-1.5	-4.11	36.5	36.5	34.3	153352
1733506200	36.5	0	0.00	36.5	37.1	36.5	20680
1733419800	36.5	0	0.00	36.5	36.5	36.5	0
1733333400	36.5	0.3	0.83	36.2	36.5	36.2	31454
1733247000	36.2	0	0.00	36.2	36.2	36.2	5981
1733160600	36.2	0	0.00	36.2	36.2	36.2	39109
1732901400	36.2	0	0.00	36.2	36.2	36.2	17883
1732815000	36.2	0	0.00	36.2	36.2	36.2	4670
1732728600	36.2	0	0.00	36.2	36.2	36.2	13166
1732642200	36.2	0	0.00	36.2	36.2	35.5	63705
1732555800	36.2	0	0.00	36.2	36.2	36.2	3967
1732296600	36.2	0	0.00	36.2	36.2	36.2	9050
1732210200	36.2	0	0.00	36.2	36.2	36.2	2766
1732123800	36.2	-0.3	-0.82	36.5	36.5	36.2	30730
1732037400	36.5	-1.5	-3.95	38	38	36.5	31471
1731951000	38	0	0.00	38	38	38	20851
1731691800	38	0	0.00	38	38	38	10631
1731605400	38	0	0.00	38	38	38	6107
1731519000	38	0	0.00	38	38	38	15942
1731432600	38	-0.5	-1.30	38.5	38.5	38	732743
1731346200	38.5	0	0.00	38.5	38.5	38.5	12668
1731087000	38.5	0.3	0.79	38.2	38.5	38.2	38697
1731000600	38.2	0	0.00	38.2	38.2	38.2	18128
1730914200	38.2	0.5	1.33	37.7	38.2	37.7	49471
1730827800	37.7	0	0.00	37.7	37.7	37.7	34182
1730741400	37.7	0	0.00	37.7	37.7	37.7	101097
1730482200	37.7	0	0.00	37.7	37.7	37.7	18821
1730395800	37.7	0.2	0.53	37.5	37.7	37.5	20273
1730309400	37.5	0	0.00	37.5	37.5	36	62385
1730223000	37.5	0	0.00	37.5	37.5	37.5	4736
1730136600	37.5	0.8	2.18	37.2	37.5	37.2	41262
1729873800	36.7	0	0.00	36.7	36.7	36.7	87620
1729787400	36.7	0.5	1.38	36.2	36.7	36.2	5941
1729701000	36.2	0.2	0.56	36	36.2	36	55433
1729614600	36	-1	-2.70	36	36	36	15062
1729528200	37	2.5	7.25	34.5	37	34.5	193164
1729269000	34.5	0	0.00	34.5	35	34.5	57442
1729182600	34.5	-0.5	-1.43	35	35.5	34.5	74945
1729096200	35	0	0.00	35	35.3	34.5	122290
1729009800	35	0	0.00	35.5	35.5	35	66139
1728923400	35	-0.5	-1.41	35.5	35.7	35	90935
1728664200	35.5	0.1	0.28	35.5	35.7	35.2	77553

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lords Group Trading Plc (LORD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lords Group Trading Plc (LORD) Historical

Lords Group Trading Plc (LORD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free