Lok'n Store Group Plc Historical Data - LOK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Lok'n Store Group Plc (LOK)
Lok'n Store Group Plc (LOK) Historical

Lok'n Store Group Plc (LOK)

1,105.00

-5.00

(-0.45%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-50	-4.329004329	1155	1155	1105	337996	1113.36129228	DE
4	237	27.3041474654	868	1180	838	646783	1106.77671244	DE
12	305	38.125	800	1180	770	251173	1072.64504054	DE
26	455	70	650	1180	650	129550	1039.12994033	DE
52	247	28.7878787879	858	1180	626	87246	976.38123953	DE
156	485	78.2258064516	620	1180	620	50102	939.88414439	DE
260	617.5	126.666666667	487.5	1180	350	42573	836.31947447	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	1105	-5	-0.45	1110	1110	1105	477313
1714408200	1110	0	0.00	1115	1120	1105	471254
1714149000	1110	0	0.00	1120	1145	1105	314998
1714062600	1110	-5	-0.45	1115	1125	1105	17788
1713976200	1115	-5	-0.45	1125	1130	1110	635774
1713889800	1120	-5	-0.44	1155	1155	1115	250164
1713803400	1125	15	1.35	1110	1180	1100	417266
1713544200	1110	0	0.00	1110	1110	1105	605259
1713457800	1110	0	0.00	1110	1110	1105	1754252
1713371400	1110	0	0.00	1110	1110	1105	693644
1713285000	1110	5	0.45	1105	1110	1100	216614
1713198600	1105	-5	-0.45	1115	1115	1105	1419565
1712939400	1110	-5	-0.45	1115	1125	1110	821609
1712853000	1115	157	16.39	1115	1135	1110	4992864
1712766600	958	35	3.79	928	958	924	47958
1712680200	923	29	3.24	874	928	874	44476
1712593800	894	24	2.76	870	894	870	63426
1712334600	870	-2	-0.23	872	874	858	28249
1712248200	872	34	4.06	858	872	858	49284
1712161800	838	-30	-3.46	866	868	838	53631
1712075400	868	8	0.93	868	868	868	37594
1711647000	860	10	1.18	832	860	832	24523
1711560600	850	-4	-0.47	830	850	812	13481
1711474200	854	14	1.67	824	854	824	9186
1711387800	840	0	0.00	840	860	840	86976
1711128600	840	10	1.20	830	840	824	40932
1711042200	830	26	3.23	808	830	800	60952
1710955800	804	-24	-2.90	812	812	804	32469
1710869400	828	4	0.49	806	828	804	9362
1710783000	824	22	2.74	796	824	796	25978
1710523800	802	0	0.00	804	808	802	14644
1710437400	802	-3	-0.37	806	806	802	26859
1710351000	805	3	0.37	804	805	802	41501
1710264600	802	8	1.01	802	802	802	16206
1710178200	794	-11	-1.37	794	794	794	7977
1709919000	805	4	0.50	800	806	800	15744
1709832600	801	3	0.38	801	801	801	8170
1709746200	798	-2	-0.25	798	798	798	11453
1709659800	800	4	0.50	792	800	792	24771
1709573400	796	-4	-0.50	806	806	796	3107
1709314200	800	8	1.01	808	808	800	9018
1709227800	792	5	0.64	792	792	792	3189
1709141400	787	7	0.90	782	787	782	8828
1709055000	780	10	1.30	782	782	780	269325
1708968600	770	-10	-1.28	770	770	770	18923
1708709400	780	-8	-1.02	780	780	780	237888
1708623000	788	-2	-0.25	788	788	788	160497
1708536600	790	-6	-0.75	790	794	788	58788
1708450200	796	-13	-1.61	790	808	790	17737
1708363800	809	-5	-0.61	809	809	809	68371
1708104600	814	2	0.25	792	814	792	14197
1708018200	812	16	2.01	806	812	806	5629
1707931800	796	-22	-2.69	796	796	796	14943
1707845400	818	5	0.62	820	820	818	22285
1707759000	813	-17	-2.05	828	828	813	10156
1707499800	830	18	2.22	812	830	810	104112
1707413400	812	-3	-0.37	808	812	808	95205
1707327000	815	15	1.88	820	820	804	29019
1707240600	800	-10	-1.23	800	800	800	9991
1707154200	810	2	0.25	824	824	810	34390
1706895000	808	-12	-1.46	808	808	808	25584
1706808600	820	10	1.23	818	828	810	21475

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