Share Name Share Symbol Market Type Share ISIN Share Description
Analog Devices LSE:0HFN London Ordinary Share US0326541051 ANALOG DEVICES ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.27 +0.32% $85.40 $0.00 $0.00 - - - 101 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Analog Devices (0HFN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 201885.400001+0.27+0.32%85.40000185.400001101
15 Feb 201885.129997+0.79+0.94%85.12999785.1299975
14 Feb 201884.339996-0.71-0.83%84.33999684.3399960
13 Feb 201885.050003+1.12+1.33%85.05000385.0500038,637
12 Feb 201883.93+1.25+1.51%83.9383.9334
09 Feb 201882.68-2.67-3.13%82.6882.680
08 Feb 201885.349998-3.19-3.60%85.34999885.3499980
07 Feb 201888.539993-0.57-0.64%88.53999388.5399939,802
06 Feb 201889.1099920.000.00%89.10999289.1099920
05 Feb 201889.109992-2.54-2.77%89.10999289.10999216
02 Feb 201891.649993+0.10+0.11%91.64999391.6499930
01 Feb 201891.5500030.000.00%91.55000391.5500030
31 Jan 201891.550003-2.23-2.38%91.55000391.5500030
30 Jan 201893.779998-0.06-0.06%93.77999893.779998119
29 Jan 201893.839996+1.86+2.02%93.83999693.8399960
26 Jan 201891.980003-3.36-3.52%91.98000391.98000375
25 Jan 201895.340003-1.13-1.17%95.34000395.3400030
24 Jan 201896.469993-0.18-0.19%96.46999396.4699930
23 Jan 201896.650001+0.51+0.53%96.65000196.650001142
Download more Analog Devices Historical Data

Analog Devices (0HFN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week83.9385.1383.9385.045759k3k1.471.75%
1 Month96.6596.6583.9387.0354510k2k-11.25-11.64%
3 Months96.6596.6583.9387.0354510k2k-11.25-11.64%
6 Months96.6596.6583.9387.0354510k2k-11.25-11.64%
1 Year96.6596.6583.9387.0354510k2k-11.25-11.64%
3 Years96.6596.6583.9387.0354510k2k-11.25-11.64%
5 Years96.6596.6583.9387.0354510k2k-11.25-11.64%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20180219 06:18:45