We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Allegion Plc | NYSE:ALLE | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 1.20 | 0.99% | 122.26 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 122.60 | 120.02 | 122.01 | 502,624 | 21:48:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 121.06 | -0.50 | -0.41% | 120.29 | 123.67 | 691,442 |
| 30 Apr 2024 | 121.56 | -3.25 | -2.60% | 121.24 | 124.74 | 665,160 |
| 29 Apr 2024 | 124.81 | 0.96 | 0.78% | 123.95 | 125.32 | 705,010 |
| 26 Apr 2024 | 123.85 | -1.02 | -0.82% | 123.43 | 125.98 | 974,203 |
| 25 Apr 2024 | 124.87 | -1.67 | -1.32% | 123.155 | 127.77 | 931,973 |
| 24 Apr 2024 | 126.54 | -0.43 | -0.34% | 125.085 | 127.64 | 871,191 |
| 23 Apr 2024 | 126.97 | 1.55 | 1.24% | 125.68 | 127.59 | 612,290 |
| 22 Apr 2024 | 125.42 | 0.21 | 0.17% | 124.91 | 126.81 | 704,884 |
| 19 Apr 2024 | 125.21 | 0.37 | 0.30% | 124.61 | 126.05 | 327,989 |
| 18 Apr 2024 | 124.84 | -0.94 | -0.75% | 124.605 | 126.825 | 421,033 |
| 17 Apr 2024 | 125.78 | -0.60 | -0.47% | 125.60 | 127.65 | 576,852 |
| 16 Apr 2024 | 126.38 | -0.56 | -0.44% | 125.04 | 127.07 | 519,987 |
| 15 Apr 2024 | 126.94 | -0.48 | -0.38% | 125.81 | 129.33 | 466,297 |
| 12 Apr 2024 | 127.42 | -2.33 | -1.80% | 126.77 | 129.91 | 597,493 |
| 11 Apr 2024 | 129.75 | 0.62 | 0.48% | 128.01 | 129.83 | 470,312 |
| 10 Apr 2024 | 129.13 | -4.75 | -3.55% | 129.04 | 131.75 | 547,545 |
| 09 Apr 2024 | 133.88 | 1.02 | 0.77% | 131.46 | 134.335 | 336,703 |
| 08 Apr 2024 | 132.86 | 0.55 | 0.42% | 132.51 | 133.51 | 471,046 |
| 05 Apr 2024 | 132.31 | 1.29 | 0.98% | 130.45 | 132.77 | 351,903 |
| 04 Apr 2024 | 131.02 | -0.46 | -0.35% | 130.465 | 133.92 | 372,727 |
| 03 Apr 2024 | 131.48 | -0.10 | -0.08% | 131.135 | 132.66 | 482,498 |
| 02 Apr 2024 | 131.58 | -0.74 | -0.56% | 130.10 | 132.17 | 423,070 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 126.50 | 127.77 | 120.02 | 123.39 | 792,190 | -4.24 | -3.35% |
| 1 Month | 132.37 | 134.335 | 120.02 | 126.37 | 579,303 | -10.11 | -7.64% |
| 3 Months | 128.76 | 136.91 | 120.02 | 129.61 | 739,164 | -6.50 | -5.05% |
| 6 Months | 100.38 | 136.91 | 98.21 | 122.15 | 756,084 | 21.88 | 21.80% |
| 1 Year | 110.97 | 136.91 | 95.94 | 116.32 | 751,665 | 11.29 | 10.17% |
| 3 Years | 135.81 | 148.79 | 87.33 | 116.56 | 731,604 | -13.55 | -9.98% |
| 5 Years | 99.05 | 148.79 | 77.37 | 113.34 | 731,811 | 23.21 | 23.43% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
