Dark

ADMR
ACUREN CORPORATION
stock LSE

Inactive

Jul 23, 2024

9.93USD0.000%(0.00)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-23	9.8500	9.8500	9.8500	9.9300	0.000%	2,000	0.000%
2024-07-15	10.0000	10.0000	10.0000	9.9300	0.000%	2,500	0.000%
2024-07-09	10.0000	10.0000	10.0000	9.9300	0.000%	1,801	0.000%
2024-07-08	9.8500	9.8500	9.8500	9.9300	0.000%	4,000	0.000%
2024-07-03	9.8500	9.8500	9.8500	9.9300	0.000%	5,000	0.000%
2024-07-02	9.8500	9.8500	9.8500	9.9300	0.000%	5,799	0.000%
2024-07-01	9.8500	9.8500	9.8500	9.9300	0.000%	7,000	0.000%
2024-06-27	9.8500	9.8500	9.8500	9.9300	0.000%	2,945	0.000%
2024-06-25	10.1000	10.1000	9.9000	9.9300	-0.700%	2,920	0.000%
2024-06-24	10.0000	10.0000	9.8500	10.0000	-0.299%	10,204	-0.700%
2024-06-20	9.8500	9.8500	9.8500	10.0300	+2.556%	3,686	-0.997%
2024-06-19	9.8500	9.8500	9.7000	9.7800	0.000%	1,540	+1.534%
2024-06-18	9.8500	9.8500	9.7000	9.7800	0.000%	2,551	+1.534%
2024-06-17	9.8500	9.8500	9.7000	9.7800	0.000%	925	+1.534%
2024-06-13	9.8000	9.8500	9.4500	9.7800	-1.511%	1,944	+1.534%
2024-06-12	9.8000	9.8500	9.4500	9.9300	+1.534%	7,163	0.000%
2024-06-11	9.8500	9.8500	9.7000	9.7800	+0.308%	7,998	+1.534%
2024-06-10	9.8500	9.8500	9.4500	9.7500	+0.515%	2,341	+1.846%
2024-06-04	9.9000	9.9000	9.7000	9.7000	-0.206%	6,803	+2.371%
2024-06-03	9.8000	9.8000	9.7000	9.7200	-1.018%	76,772	+2.160%
2024-05-30	9.9500	9.9500	9.8500	9.8200	-1.307%	15,000	+1.120%
2024-05-29	9.9500	9.9500	9.9500	9.9500	0.000%	4,500	-0.201%
2024-05-28	10.1000	10.1000	10.1000	9.9500	-1.970%	5,500	-0.201%
2024-05-24	10.1000	10.2000	10.1000	10.1500	+0.495%	33,500	-2.167%
2024-05-23	10.2000	10.3000	10.1000	10.1000	+4.124%	40,000	-1.683%
2024-05-22	9.4000	9.7000	9.4000	9.7000	+4.077%	102,947	+2.371%
2024-05-01	9.2500	9.2500	9.2500	9.3200	0.000%	3,000	+6.545%
2024-04-30	9.2500	9.2500	9.2500	9.3200	+0.431%	1,071	+6.545%
2024-04-29	9.2500	9.2500	9.2500	9.2800	-0.215%	11,000	+7.004%
2024-04-26	9.2500	9.2500	9.2500	9.3000	+0.868%	5,000	+6.774%
2024-04-23	9.2500	9.2500	9.2000	9.2200	-1.126%	15,029	+7.701%
2024-04-16	9.2000	9.2000	9.2000	9.3250	+0.811%	30	+6.488%
2024-04-15	9.2500	9.2500	9.2500	9.2500	0.000%	9,449	+7.351%
2024-04-03	9.2000	9.2000	9.0000	9.2500	+0.543%	15,040	+7.351%
2024-04-02	9.4000	9.4000	9.2000	9.2000	0.000%	63,955	+7.935%
2024-03-28	9.3500	9.4000	9.3500	9.2000	+1.657%	8,530	+7.935%
2024-03-22	9.0500	9.0500	9.0500	9.0500	+0.277%	362	+9.724%
2024-03-06	9.1000	9.2000	9.1000	9.0250	-2.432%	5,646	+10.028%
2024-03-01	9.4000	9.4000	9.1500	9.2500	+0.543%	12,358	+7.351%
2024-02-27	9.4000	9.4000	9.0000	9.2000	0.000%	3	+7.935%
2024-02-20	9.1500	9.1500	9.1500	9.2000	+0.272%	1,598	+7.935%
2024-01-10	9.0500	9.0500	9.0000	9.1750	-0.272%	1,252	+8.229%
2024-01-02	9.2500	9.2500	9.0500	9.2000	+2.222%	24,797	+7.935%
2023-12-29	9.3000	9.3000	8.7500	9.0000	-4.255%	54,546	+10.333%
2023-12-28	9.5000	9.5000	8.7500	9.4000	+7.429%	33,726	+5.638%
2023-12-27	9.6000	9.6000	9.6000	8.7500	-4.891%	1	+13.486%
2023-12-14	9.2000	9.2000	9.2000	9.2000	+1.377%	499	+7.935%
2023-12-04	9.2000	9.2000	9.2000	9.0750	+0.276%	1,216	+9.421%
2023-11-30	9.0500	9.0500	9.0500	9.0500	-1.897%	500	+9.724%
2023-11-27	9.3000	9.3000	9.2500	9.2250	-1.072%	7,362	+7.642%
2023-10-11	9.4000	9.4000	9.3500	9.3250	-2.356%	2,700	+6.488%
2023-09-08	9.3500	9.3500	9.3500	9.5500	+1.326%	3,000	+3.979%
2023-08-25	9.4000	9.4000	9.4000	9.4250	-0.528%	4,000	+5.358%
2023-08-22	9.2500	9.2500	9.2500	9.4750	0.000%	351,218	+4.802%
2023-08-16	9.2000	9.2500	9.2000	9.4750	+2.989%	330,698	+4.802%
2023-08-15	9.2000	9.2000	9.2000	9.2000	-1.604%	1,017	+7.935%
2023-08-14	9.2000	9.2000	9.2000	9.3500	+1.081%	2,042	+6.203%
2023-08-11	9.2000	9.2500	9.0000	9.2500	0.000%	40,345	+7.351%
2023-08-10	9.2500	9.2500	9.2000	9.2500	-0.804%	101,050	+7.351%
2023-08-08	9.2500	9.2500	9.2500	9.3250	-0.798%	22,500	+6.488%
2023-08-07	9.2500	9.2500	9.2500	9.4000	+0.267%	21,600	+5.638%
2023-08-04	9.5000	9.5000	9.2000	9.3750	-1.832%	51,582	+5.920%
2023-07-27	9.5500	9.6250	9.5500	9.5500	0.000%	1,600	+3.979%
2023-07-26	9.6250	9.6500	9.6250	9.5500	0.000%	10,400	+3.979%
2023-07-25	9.6250	9.6500	9.5500	9.5500	0.000%	21,050	+3.979%
2023-07-21	9.6000	9.6000	9.6000	9.5500	-0.521%	21,500	+3.979%
2023-07-20	9.7000	9.7000	9.7000	9.6000	+1.587%	1,000	+3.438%
2023-07-17	9.7500	9.7500	9.7500	9.4500	+1.178%	35,000	+5.079%
2023-07-04	9.4000	9.4000	9.4000	9.3400	+0.755%	800	+6.317%
2023-07-03	9.4000	9.4000	9.4000	9.2700	+0.325%	300	+7.120%
2023-06-30	9.6000	9.6000	9.2400	9.2400	-4.050%	270,344	+7.468%
2023-06-16	9.8400	9.8400	9.8400	9.6300	+0.104%	2,000	+3.115%
2023-06-15	9.8000	9.8000	9.8000	9.6200	-0.517%	2,500	+3.222%
2023-06-14	9.5000	9.5000	9.5000	9.6700	+0.624%	205,000	+2.689%
2023-06-12	9.8000	9.8900	9.7600	9.6100	-2.831%	62,079	+3.330%
2023-06-09	9.8900	9.9800	9.8900	9.8900	+0.918%	110,000	+0.404%
2023-06-08	9.7800	9.8000	9.7800	9.8000	+1.660%	56,272	+1.327%
2023-06-07	9.6200	9.6200	9.0000	9.6400	-0.413%	55,442	+3.008%
2023-06-06	9.8000	9.8600	9.8000	9.6800	-2.222%	11,000	+2.583%
2023-06-05	9.8200	9.8200	9.8000	9.9000	+0.202%	1,711	+0.303%
2023-06-01	9.9000	9.9000	9.8600	9.8800	+2.810%	110	+0.506%
2023-05-26	9.8800	9.9000	9.8800	9.6100	-2.138%	6,000	+3.330%
2023-05-25	9.7600	9.7600	9.7600	9.8200	+3.581%	185,688	+1.120%
2023-05-24	9.9000	9.9000	9.9000	9.4805	-4.237%	3,000	+4.741%
2023-05-22	10.0000	10.0000	9.9000	9.9000	+1.020%	3,934	+0.303%
2023-05-18	10.0000	10.0000	10.0000	9.8000	0.000%	443,487	+1.327%

.dark-mode .R9fFdy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9fFdy{ color: #333333; background-color: white; border: 2px solid #333333; }ADMRACUREN CORPORATIONstock LSE

ADMR
ACUREN CORPORATION
stock LSE