Lanson BCC Historical Data - ALLAN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Lanson BCC (ALLAN)

33.50

-0.70

( -2.05% )

Updated: 21:57:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.89855072464	34.5	36.5	33.5	386	35.41429311	DE
4	-6.2	-15.6171284635	39.7	39.8	33.5	425	36.07400916	DE
12	-9.1	-21.3615023474	42.6	42.7	33.5	370	39.22175464	DE
26	-15.1	-31.0699588477	48.6	51.2	33.5	611	44.485315	DE
52	-7	-17.2839506173	40.5	51.2	33.5	679	43.76113998	DE
156	5.7	20.5035971223	27.8	51.2	22.6	1645	33.88712907	DE
260	8.7	35.0806451613	24.8	51.2	13	1335	30.90806168	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733160600	34.2	-1.1	-3.12	35.4	35.4	34.2	317
1732901400	35.3	-1.1	-3.02	36.5	36.5	35.2	326
1732815000	36.4	1.4	4.00	36.4	36.5	36.4	72
1732728600	35	0	0.00	35	35	35	0
1732642200	35	0.4	1.16	34.5	35	34	646
1732555800	34.6	-1.2	-3.35	35.9	36.2	34.5	707
1732296600	35.8	1	2.87	34.9	35.8	33.8	1052
1732210200	34.8	-1.1	-3.06	35.9	35.9	34.8	828
1732123800	35.9	-0.6	-1.64	36.5	36.5	35.9	298
1732037400	36.5	-0.4	-1.08	36.9	36.9	36.5	230
1731951000	36.9	-0.1	-0.27	36.9	37.1	36.9	36
1731691800	37	0	0.00	37	37.1	36.7	1011
1731605400	37	-1	-2.63	38	38	36.9	750
1731519000	38	0.2	0.53	37.7	38.1	37.5	519
1731432600	37.8	-0.3	-0.79	38.3	38.3	37.1	840
1731346200	38.1	-0.7	-1.80	38.8	38.9	38.1	452
1731087000	38.8	-1	-2.51	39.4	39.4	38.8	262
1731000600	39.8	0	0.00	39.8	39.8	39.8	1
1730914200	39.8	0.1	0.25	39.7	39.8	39.7	35
1730827800	39.7	0	0.00	39.7	39.8	39.7	52
1730741400	39.7	-0.1	-0.25	39.8	39.8	39.1	227
1730482200	39.8	0.3	0.76	39.6	39.8	39.6	42
1730395800	39.5	-0.1	-0.25	39.5	39.6	39.5	86
1730309400	39.6	0.1	0.25	39.6	39.6	39.4	75
1730223000	39.5	-0.4	-1.00	39.6	39.6	39.3	285
1730136600	39.9	-0.4	-0.99	40.2	40.2	39.9	198
1729873800	40.3	-0.1	-0.25	40.4	40.4	40.3	39
1729787400	40.4	0.4	1.00	40.1	40.4	40	222
1729701000	40	0	0.00	40.1	40.5	40	326
1729614600	40	-0.6	-1.48	40	40	40	21
1729528200	40.6	0	0.00	40.6	40.6	40.6	0
1729269000	40.6	-0.4	-0.98	40.9	40.9	40	799
1729182600	41	0.4	0.99	40.7	41	40.2	346
1729096200	40.6	-0.2	-0.49	40.8	40.8	40.6	195
1729009800	40.8	-0.2	-0.49	41	41.4	40.8	259
1728923400	41	-0.1	-0.24	41	41.3	40.8	348
1728664200	41.1	0.3	0.74	41	41.5	41	315
1728577800	40.8	0.6	1.49	40.2	41.4	40.2	308
1728491400	40.2	-0.1	-0.25	40.3	40.4	40.2	256
1728405000	40.3	-0.7	-1.71	40.9	41	40.3	269
1728318600	41	-0.3	-0.73	41.4	41.4	40.4	312
1728059400	41.3	0.8	1.98	40.5	41.3	40.5	229
1727973000	40.5	-0.9	-2.17	41	41.4	40.5	603
1727886600	41.4	0.1	0.24	41.3	41.4	41.3	53
1727800200	41.3	0	0.00	41.3	41.4	41	252
1727713800	41.3	-0.1	-0.24	41.5	41.5	41	549
1727454600	41.4	0.1	0.24	41.2	41.4	41.2	82
1727368200	41.3	-0.2	-0.48	41.9	41.9	41.1	273
1727281800	41.5	0	0.00	41.5	41.9	41.5	136
1727195400	41.5	0.4	0.97	41.2	41.5	41.1	188
1727109000	41.1	-0.7	-1.67	41.9	41.9	41	535
1726849800	41.8	0.5	1.21	41.2	41.8	41.2	184
1726763400	41.3	0.1	0.24	41.3	41.6	40.9	518
1726677000	41.2	0.2	0.49	41	41.9	41	474
1726590600	41	-1	-2.38	42	42.7	40.7	1848
1726504200	42	-0.3	-0.71	42.3	42.3	41.1	572
1726245000	42.3	0	0.00	42.1	42.3	42.1	265
1726158600	42.3	-0.1	-0.24	42.2	42.6	42.2	664
1726072200	42.4	0	0.00	42.4	42.4	42.3	91
1725985800	42.4	0	0.00	42.6	42.6	42	721
1725899400	42.4	0.5	1.19	42.3	42.4	42.3	110
1725640200	41.9	-0.7	-1.64	42.7	42.7	40.6	1179
1725553800	42.6	-1.2	-2.74	43.7	43.7	41.6	937
1725467400	43.8	-0.1	-0.23	43.9	43.9	43	306
1725381000	43.9	-0.4	-0.90	44	44.1	43.6	993

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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