0R3C

American Express Historical Data - 0R3C

Buy
Sell
Stock Name Stock Symbol Market Stock Type
American Express Co 0R3C London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
2.44 1.55% 159.42 23:30:27
Open Price Low Price High Price Close Price Previous Close
158.74 156.80 159.42 159.42 156.98
more quote information »

0R3C Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week151.20159.42151.17152.7824,3298.225.44%
1 Month140.28160.96134.58150.6022,59019.1413.64%
3 Months158.20170.03134.58147.8415,9501.220.77%
6 Months188.225200.425134.58168.8414,092-28.81-15.3%
1 Year171.25200.425134.58170.1211,853-11.83-6.91%
3 Years102.04200.425102.04141.088,44557.3856.23%
5 Years101.22200.42588.34134.126,90558.2057.5%

0R3C 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Aug 2022 159.42 2.44 1.55% 158.74 159.42 156.80 120
06 Aug 2022 156.98 0.92 0.59% 156.77 157.16 152.75 475
05 Aug 2022 156.06 2.65 1.73% 152.02 156.06 152.02 325
04 Aug 2022 153.41 0.66 0.43% 151.79 153.41 151.79 59
03 Aug 2022 152.75 -1.19 -0.77% 151.61 153.33 151.17 120,699
02 Aug 2022 153.94 0.82 0.54% 151.20 153.94 151.20 86
30 Jul 2022 153.12 3.38 2.26% 152.92 153.72 149.90 848
29 Jul 2022 149.74 -0.55 -0.37% 149.57 152.00 149.00 695
28 Jul 2022 150.29 -0.37 -0.25% 148.63 150.29 148.63 130,558
27 Jul 2022 150.66 -1.13 -0.74% 153.41 153.57 150.66 141,331
26 Jul 2022 151.79 -4.41 -2.82% 153.04 154.60 149.94 539
23 Jul 2022 156.20 9.56 6.52% 148.96 160.96 146.72 1,849
22 Jul 2022 146.64 -0.51 -0.35% 150.13 150.13 146.64 49,646
21 Jul 2022 147.15 2.15 1.48% 147.54 147.77 147.15 408
20 Jul 2022 145.00 0.06 0.04% 140.14 145.00 140.14 44
19 Jul 2022 144.94 4.60 3.28% 145.60 145.64 141.45 290
16 Jul 2022 140.34 5.76 4.28% 136.75 140.34 136.43 751
15 Jul 2022 134.58 -4.33 -3.12% 136.73 141.80 134.58 505
14 Jul 2022 138.91 -0.70 -0.5% 138.99 143.09 136.88 561
13 Jul 2022 139.61 -2.66 -1.87% 137.51 139.61 137.51 2,067
12 Jul 2022 142.27 1.43 1.02% 140.28 142.27 140.20 57
Your Recent History
LSE
0R3C
American E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220809 02:37:01