Lanson BCC Historical Data - ALLAN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Lanson BCC (ALLAN)
Lanson BCC (ALLAN) Historical

Lanson BCC (ALLAN)

44.50

0.20

(0.45%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.890868596882	44.9	45.3	44	511	44.47511002	DE
4	-1.1	-2.41228070175	45.6	45.8	44	526	45.08806239	DE
12	3.8	9.33660933661	40.7	46.6	39.8	863	43.13912054	DE
26	7.5	20.2702702703	37	46.6	36	2167	39.15878859	DE
52	4.4	10.9725685786	40.1	46.6	34.2	1410	39.36520299	DE
156	19.6	78.7148594378	24.9	46.6	22.6	1660	32.43130309	DE
260	14.1	46.3815789474	30.4	46.6	13	1335	29.90194426	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	44.5	0.2	0.45	44.5	44.5	44.3	144
1714667400	44.3	-0.4	-0.89	44.3	44.8	44	1386
1714494600	44.7	-0.4	-0.89	45	45.2	44.7	144
1714408200	45.1	0.5	1.12	45.3	45.3	44.6	292
1714149000	44.6	-0.3	-0.67	44.9	45.1	44.6	223
1714062600	44.9	0	0.00	44.8	45	44.2	254
1713976200	44.9	0.2	0.45	44.8	45.1	44.8	248
1713889800	44.7	-0.1	-0.22	44.7	45.1	44.4	487
1713803400	44.8	-0.2	-0.44	44.9	45.2	44.8	305
1713544200	45	-0.2	-0.44	45.3	45.4	44.9	657
1713457800	45.2	0.2	0.44	45	45.2	44.5	213
1713371400	45	0	0.00	45.2	45.2	44.9	123
1713285000	45	-0.3	-0.66	45.2	45.2	44.5	467
1713198600	45.3	0.5	1.12	44.8	45.3	44.8	107
1712939400	44.8	-0.7	-1.54	45.3	45.7	44.7	789
1712853000	45.5	-0.1	-0.22	45.2	45.5	44.1	1934
1712766600	45.6	0	0.00	45.6	45.7	45.1	800
1712680200	45.6	0.2	0.44	45.4	45.8	45.3	830
1712593800	45.4	-0.2	-0.44	45.5	45.6	45.2	481
1712334600	45.6	0	0.00	45.6	45.6	45.3	262
1712248200	45.6	0.6	1.33	45.1	45.6	45.1	545
1712161800	45	-1.2	-2.60	46.1	46.6	44.9	2115
1712075400	46.2	0.8	1.76	45.5	46.2	45.5	250
1711647000	45.4	-0.2	-0.44	45.6	45.7	45.2	524
1711560600	45.6	0.4	0.88	45.6	46	45.2	818
1711474200	45.2	-0.8	-1.74	45.9	45.9	45.2	682
1711387800	46	1.5	3.37	44.7	46.4	44.5	2442
1711128600	44.5	-0.2	-0.45	44.3	44.5	44.3	445
1711042200	44.7	0.6	1.36	44.5	44.8	44	769
1710955800	44.1	0.3	0.68	43.8	44.5	43.8	1201
1710869400	43.8	0.3	0.69	43.5	43.8	43.2	820
1710783000	43.5	2.2	5.33	43	43.5	42.2	4740
1710523800	41.3	0.7	1.72	40.3	41.3	40.1	918
1710437400	40.6	-0.2	-0.49	40.7	40.7	39.8	1201
1710351000	40.8	1	2.51	40	40.8	40	405
1710264600	39.8	-0.7	-1.73	41	41	39.8	5461
1710178200	40.5	-0.6	-1.46	41.1	41.1	40.5	1124
1709919000	41.1	-2.7	-6.16	43.8	43.8	41.1	2303
1709832600	43.8	0	0.00	43.8	44.5	43.8	696
1709746200	43.8	0.8	1.86	43	43.8	42.7	488
1709659800	43	-0.2	-0.46	43.4	43.4	43	119
1709573400	43.2	0.5	1.17	43.2	43.5	42.9	642
1709314200	42.7	-0.1	-0.23	43.5	43.5	42.7	723
1709227800	42.8	-0.3	-0.70	43.4	43.5	42.8	1123
1709141400	43.1	0	0.00	43.1	43.1	43.1	0
1709055000	43.1	0.3	0.70	43.1	43.2	42.7	496
1708968600	42.8	-0.3	-0.70	43.1	43.1	42.5	484
1708709400	43.1	0.8	1.89	42.2	43.1	42.1	1017
1708623000	42.3	1.2	2.92	41.1	42.5	40.9	1598
1708536600	41.1	1	2.49	40.2	41.1	40.2	310
1708450200	40.1	-0.3	-0.74	40.6	41	40.1	661
1708363800	40.4	-1	-2.42	40.6	41	40.2	703
1708104600	41.4	0	0.00	41.5	41.5	40.2	639
1708018200	41.4	-0.1	-0.24	41.5	41.5	41.4	149
1707931800	41.5	0.2	0.48	41.4	41.5	41.2	191
1707845400	41.3	0.3	0.73	40.9	41.3	40.9	316
1707759000	41	-0.2	-0.49	41	41.3	40.1	424
1707499800	41.2	1.1	2.74	40.7	41.3	40.7	804
1707413400	40.1	0.1	0.25	40.1	40.1	40.1	77
1707327000	40	-0.1	-0.25	40.1	40.1	40	92
1707240600	40.1	-0.2	-0.50	40.4	40.4	40.1	291
1707154200	40.3	-0.8	-1.95	41.1	41.1	40.3	334
1706895000	41.1	0.4	0.98	41.1	41.1	41.1	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions