Share Name Share Symbol Market Type Share ISIN Share Description
ON Semiconducto LSE:0KC4 London Ordinary Share ON SEMICONDUCTOR ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.17 -0.72% $23.31 $0.00 $0.00 - - - 0 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

ON Semiconducto (0KC4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 201823.31-0.17-0.72%23.3123.310
24 Apr 201823.48-0.15-0.63%23.4823.480
23 Apr 201823.63-0.38-1.58%23.6323.630
20 Apr 201824.01-1.55-6.06%24.0124.010
19 Apr 201825.56-0.18-0.70%25.5625.560
18 Apr 201825.74+0.69+2.75%25.7425.740
17 Apr 201825.05+0.04+0.16%25.0525.050
16 Apr 201825.01-0.35-1.38%25.0125.010
13 Apr 201825.36+0.77+3.13%25.3625.360
12 Apr 201824.59+0.05+0.20%24.5924.590
11 Apr 201824.54+0.98+4.16%24.5424.540
10 Apr 201823.56+0.14+0.60%23.5623.560
09 Apr 201823.42-0.80-3.30%23.4223.420
06 Apr 201824.22-0.11-0.45%24.2224.220
05 Apr 201824.33+0.80+3.40%24.3324.330
04 Apr 201823.53+0.16+0.68%23.5323.530
03 Apr 201823.37-0.44-1.85%23.3723.370
29 Mar 201823.81-1.15-4.61%23.8123.810
28 Mar 201824.96-1.16-4.44%24.9624.960
27 Mar 201826.12+1.08+4.31%26.1226.120
26 Mar 201825.04-0.86-3.32%25.0425.0448
Download more ON Semiconducto Historical Data

ON Semiconducto (0KC4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000000--
1 Month0000.0000000--
3 Months24.7426.5921.1525.06894882k20k-1.43-5.78%
6 Months25.1526.5921.1525.06944882k20k-1.84-7.32%
1 Year25.1526.5921.1525.06944882k20k-1.84-7.32%
3 Years25.1526.5921.1525.06944882k20k-1.84-7.32%
5 Years25.1526.5921.1525.06944882k20k-1.84-7.32%
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:42 V: D:20180426 03:56:19