Share Name Share Symbol Market Type Share ISIN Share Description
Intel Ord LSE:0R24 London Ordinary Share US4581401001 INTEL CORPORATION ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.00 +0.00% $45.56 $0.00 $0.00 - - - 0 06:36:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Intel Ord (0R24) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Feb 201845.560001-0.36-0.78%45.56000145.5600010
16 Feb 201845.919998+0.54+1.19%45.91999845.9199987,758
15 Feb 201845.379997+0.92+2.07%45.37999745.37999718,588
14 Feb 201844.460002-0.37-0.83%44.46000244.46000225,658
13 Feb 201844.829998+0.88+2.00%44.82999844.829998123,446
12 Feb 201843.949996+1.20+2.81%43.94999643.94999621,657
09 Feb 201842.75-2.45-5.42%42.7542.7521,457
08 Feb 201845.2+0.29+0.65%45.245.250,622
07 Feb 201844.909999-1.24-2.69%44.90999944.909999170,705
06 Feb 201846.1500010.000.00%46.15000146.1500010
05 Feb 201846.150001-1.50-3.15%46.15000146.15000130,773
02 Feb 201847.650001-1.14-2.34%47.65000147.65000110,651
01 Feb 201848.790.000.00%48.7948.7926,609
31 Jan 201848.79-1.19-2.38%48.7948.7935,521
30 Jan 201849.979999-0.10-0.20%49.97999949.97999934,813
29 Jan 201850.080001+4.78+10.55%50.08000150.08000184,050
26 Jan 201845.299999-0.21-0.46%45.29999945.299999512,635
25 Jan 201845.510002-0.55-1.19%45.51000245.51000250,374
24 Jan 201846.060001+0.31+0.68%46.06000146.06000119,623
23 Jan 201845.75+0.93+2.07%45.7545.7516,768
22 Jan 201844.819999+1.62+3.75%44.81999944.81999924,773
Download more Intel Ord Historical Data

Intel Ord (0R24) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.8345.9244.4644.88248k123k44k0.731.63%
1 Month45.7550.0842.7545.80488k513k70k-0.19-0.42%
3 Months42.550.0841.445.40683k513k60k3.067.20%
6 Months42.550.0841.445.40683k513k60k3.067.20%
1 Year42.550.0841.445.40683k513k60k3.067.20%
3 Years42.550.0841.445.40683k513k60k3.067.20%
5 Years42.550.0841.445.40683k513k60k3.067.20%
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:30 V: D:20180220 12:02:19