Share Name Share Symbol Market Type Share ISIN Share Description
ON Semiconducto LSE:0KC4 London Ordinary Share US6821891057 ON SEMICONDUCTOR ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.33 -1.40% $23.23 $0.00 $0.00 - - - 0 16:35:06
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
21 Feb 201823.559999+1.02+4.53%23.55999923.5599990
20 Feb 201822.540.000.00%22.5422.540
19 Feb 201822.54-0.26-1.14%22.5422.540
16 Feb 201822.799999+0.46+2.06%22.79999922.79999959
15 Feb 201822.339998+0.58+2.67%22.33999822.3399980
14 Feb 201821.76+0.42+1.97%21.7621.760
13 Feb 201821.34+0.19+0.90%21.3421.341,772
12 Feb 201821.150001+0.34+1.63%21.15000121.150001599
09 Feb 201820.809999-1.25-5.67%20.80999920.8099990
08 Feb 201822.060001-0.62-2.73%22.06000122.0600010
07 Feb 201822.68+0.04+0.18%22.6822.680
06 Feb 201822.639999-1.05-4.43%22.63999922.6399990
05 Feb 201823.689998-0.63-2.59%23.68999823.6899980
02 Feb 201824.319999-0.42-1.70%24.31999924.319999849
01 Feb 201824.7399970.000.00%24.73999724.7399970
31 Jan 201824.739997-0.68-2.68%24.73999724.7399972,300
30 Jan 201825.420001+0.28+1.11%25.42000125.4200010
29 Jan 201825.139999+1.32+5.54%25.13999925.1399990
26 Jan 201823.820001-0.77-3.13%23.82000123.8200010
25 Jan 201824.59-0.56-2.23%24.5924.590
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 Week22.822.822.822.80005959590.431.89%
1 Month24.7424.7421.1523.1902592k1k-1.51-6.10%
3 Months25.1525.1521.1523.8448593k1k-1.92-7.63%
6 Months25.1525.1521.1523.8448593k1k-1.92-7.63%
1 Year25.1525.1521.1523.8448593k1k-1.92-7.63%
3 Years25.1525.1521.1523.8448593k1k-1.92-7.63%
5 Years25.1525.1521.1523.8448593k1k-1.92-7.63%
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:20180222 18:13:57