0R3C

American Express Historical Data - 0R3C

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
American Express Co 0R3C London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.475 -0.29% 163.825 02:59:12
Open Price Low Price High Price Close Price Previous Close
162.925 161.475 166.50 163.825 164.30
more quote information »

0R3C Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week174.075176.65161.475174.3770,638-10.25-5.89%
1 Month162.15177.05161.425174.3520,0331.671.03%
3 Months178.55186.15151.575172.8010,143-14.73-8.25%
6 Months164.40188.90151.575172.0510,599-0.575-0.35%
1 Year102.04188.90102.04157.938,40161.7960.55%
3 Years102.04188.90102.04126.506,80561.7960.55%
5 Years101.22188.9088.34122.915,99762.6161.85%

0R3C 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 163.825 -0.48 -0.29% 162.925 166.50 161.475 1,470
20 Jan 2022 164.30 -1.63 -0.98% 164.35 167.975 164.30 3,207
19 Jan 2022 165.925 -2.48 -1.47% 168.275 169.275 164.20 1,187
18 Jan 2022 168.40 1.65 0.99% 168.40 168.40 168.40 0.00
15 Jan 2022 166.75 -7.80 -4.47% 173.50 175.625 166.75 866
14 Jan 2022 174.55 -1.60 -0.91% 174.075 176.65 173.275 277,291
13 Jan 2022 176.15 2.68 1.54% 176.375 176.925 173.575 5,130
12 Jan 2022 173.475 0.82 0.48% 174.075 176.60 173.475 170
11 Jan 2022 172.65 -2.00 -1.15% 175.70 177.05 172.65 272
08 Jan 2022 174.65 2.60 1.51% 173.20 174.85 171.625 7,573
07 Jan 2022 172.05 -3.83 -2.17% 171.40 174.35 171.325 121
06 Jan 2022 175.875 4.45 2.6% 173.50 175.875 173.425 987
05 Jan 2022 171.425 6.78 4.11% 167.675 171.425 167.675 2,414
01 Jan 2022 164.65 0.60 0.37% 161.425 166.10 161.425 200
31 Dec 2021 164.05 -1.13 -0.68% 163.80 166.025 163.80 698
30 Dec 2021 165.175 1.50 0.92% 164.75 166.50 164.275 18
25 Dec 2021 163.675 -0.93 -0.56% 163.675 163.675 163.675 0.00
24 Dec 2021 164.60 3.57 2.22% 162.15 164.60 161.575 367
23 Dec 2021 161.025 0.97 0.61% 160.65 162.675 160.65 155
22 Dec 2021 160.05 3.65 2.33% 156.75 161.725 156.75 462
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.

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

P: V: D:20220121 06:10:47