LSE - Delayed Quote USD

Charter Communications, Inc. (0HW4.L)

Compare
348.40
-22.60
(-6.09%)
At close: 5:49:08 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025364.26368.17348.40348.40348.408
Apr 3, 2025374.50380.72372.48378.20378.2043
Apr 2, 2025369.48376.45369.48376.45376.4512
Apr 1, 2025364.00374.01364.00372.09372.09183
Mar 31, 2025373.23373.23362.15364.77364.7793
Mar 28, 2025382.65384.95371.11373.00373.0023
Mar 27, 2025386.99387.11379.64382.72382.7269
Mar 26, 2025376.35385.00373.10382.44382.44149
Mar 25, 2025369.35373.42365.31372.87372.87154
Mar 24, 2025365.59370.12364.68370.08370.08203
Mar 21, 2025361.32363.98357.89361.18361.1816
Mar 20, 2025352.53361.05352.53359.20359.202
Mar 19, 2025357.80357.80351.49355.50355.5062
Mar 18, 2025354.08355.47350.66354.94354.9424
Mar 17, 2025350.83357.13349.76356.26356.2680
Mar 14, 2025349.72354.58347.00354.06354.0623,882
Mar 13, 2025349.90352.83345.00346.62346.6267
Mar 12, 2025349.51353.79338.09349.65349.65172
Mar 11, 2025372.14376.15358.95359.08359.086,042
Mar 10, 2025380.64385.02364.41370.05370.0547,359
Mar 7, 2025385.07391.62374.32374.58374.58617
Mar 6, 2025377.00382.28376.69376.79376.7951
Mar 5, 2025368.64376.32367.15376.32376.3298
Mar 4, 2025375.74377.24366.47370.69370.691,271
Mar 3, 2025361.91370.50361.91370.50370.501,005
Feb 28, 2025366.49366.49360.38361.95361.95494
Feb 27, 2025354.25362.53353.48361.99361.9923
Feb 26, 2025355.97361.04351.77355.12355.12305
Feb 25, 2025365.80371.54358.02358.02358.0273
Feb 24, 2025359.94370.54359.94368.10368.1036
Feb 21, 2025363.49365.00360.01362.75362.758
Feb 20, 2025358.13361.57357.34359.86359.86215
Feb 19, 2025360.13364.64360.13363.44363.446
Feb 18, 2025361.08363.47355.90361.69361.6943
Feb 14, 2025360.68362.99359.93361.73361.73156
Feb 13, 2025356.83364.67354.53362.47362.4780
Feb 12, 2025344.14354.43344.14350.98350.9817
Feb 11, 2025342.70349.47341.30349.47349.4714
Feb 10, 2025348.27351.26345.06345.81345.81163
Feb 7, 2025353.05354.65351.00351.00351.0039
Feb 6, 2025349.73353.83346.52353.83353.8396
Feb 5, 2025341.92347.29338.37347.29347.29142
Feb 4, 2025336.23342.94336.23338.22338.2216
Feb 3, 2025345.77347.04340.40340.40340.4043
Jan 31, 2025344.00360.85338.59345.06345.06767
Jan 30, 2025336.74347.95326.94328.67328.67840
Jan 29, 2025366.85368.16359.86360.30360.30136
Jan 28, 2025366.73367.98362.05367.98367.98339
Jan 27, 2025367.31370.04362.84367.50367.5051
Jan 24, 2025359.00367.27358.68367.27367.27560
Jan 23, 2025354.87357.45350.50356.57356.57852
Jan 22, 2025349.20352.34345.72352.08352.08700
Jan 21, 2025350.70353.38349.93352.93352.93272
Jan 17, 2025353.18353.39347.26349.53349.53352
Jan 16, 2025345.03349.67345.03349.07349.07160
Jan 15, 2025346.91352.12345.15349.88349.883,170
Jan 14, 2025337.25342.82335.00340.94340.94123
Jan 13, 2025334.25338.48333.33338.48338.48318
Jan 10, 2025342.87346.84334.32334.32334.32113
Jan 8, 2025347.56348.14340.82348.14348.14652
Jan 7, 2025346.14349.86343.41347.14347.14637
Jan 6, 2025354.95360.88351.80351.80351.80395
Jan 3, 2025349.32354.42346.88353.41353.41157
Jan 2, 2025345.06349.92345.06347.18347.18946
Dec 31, 2024345.55345.55342.01342.01342.0118
Dec 30, 2024342.83347.23342.17345.14345.14132
Dec 27, 2024348.26351.76346.37347.69347.6939
Dec 24, 2024350.56351.87346.60351.87351.8741
Dec 23, 2024346.57350.28346.00349.86349.86121
Dec 20, 2024347.40355.49345.46353.00353.0081
Dec 19, 2024356.88360.67352.28354.00354.00127
Dec 18, 2024370.06372.39366.49366.49366.49178
Dec 17, 2024375.00376.00370.66372.39372.39400
Dec 16, 2024375.96384.21375.96379.74379.74424
Dec 13, 2024385.97385.97376.51380.02380.02184
Dec 12, 2024386.79388.03382.26385.64385.64837
Dec 11, 2024380.19380.19373.62376.08376.08846
Dec 10, 2024365.96395.60365.96379.10379.101,075
Dec 9, 2024399.78400.76371.44374.93374.932,407
Dec 6, 2024402.02407.61401.89404.84404.84477
Dec 5, 2024404.18404.18396.45401.53401.53354
Dec 4, 2024399.37403.34397.94400.05400.05228
Dec 3, 2024393.46398.22392.65396.74396.74202
Dec 2, 2024393.76397.85391.81396.10396.10366
Nov 29, 2024388.95396.96388.94396.96396.96543
Nov 27, 2024394.01396.07391.46393.39393.39267
Nov 26, 2024385.63393.93384.01392.50392.50362
Nov 25, 2024389.65390.60382.41384.13384.13435
Nov 22, 2024387.50391.49382.47391.49391.49356
Nov 21, 2024388.66389.75384.31386.71386.7111,671
Nov 20, 2024385.17389.66382.69384.45384.45522
Nov 19, 2024383.15388.79378.98388.77388.77973
Nov 18, 2024390.83391.34385.90388.14388.1416,192
Nov 15, 2024395.83397.24387.81390.91390.9121,036
Nov 14, 2024404.45407.79393.85395.17395.17382
Nov 13, 2024410.55415.00397.88411.82411.8233,271
Nov 12, 2024395.44395.84391.61394.51394.51127
Nov 11, 2024393.31400.96392.44396.37396.37412
Nov 8, 2024393.83395.72392.29393.32393.32225
Nov 7, 2024412.22412.22390.73392.70392.701,072
Nov 6, 2024392.76412.20392.07406.33406.331,843
Nov 5, 2024376.80386.21374.61385.42385.42279
Nov 4, 2024366.49380.93366.49373.03373.033,981
Nov 1, 2024364.75381.99358.80367.77367.773,051
Oct 31, 2024344.27350.33327.19327.19327.19333
Oct 30, 2024328.22333.76324.95333.07333.07321
Oct 29, 2024326.51329.55325.61326.93326.93727
Oct 28, 2024336.69339.00330.76331.06331.06328
Oct 25, 2024336.55338.00332.60336.22336.22273
Oct 24, 2024332.55336.68331.06332.93332.937,098
Oct 23, 2024324.55332.73324.55330.06330.061,571
Oct 22, 2024317.92334.66317.24327.12327.121,223
Oct 21, 2024325.30325.30315.11316.44316.44339
Oct 18, 2024327.00329.74325.71327.69327.6915,662
Oct 17, 2024334.22334.22326.26327.48327.481,217
Oct 16, 2024333.45335.32331.09333.73333.73113
Oct 15, 2024331.94338.19330.51332.44332.44159
Oct 14, 2024328.22331.44323.89331.44331.4446
Oct 11, 2024329.05331.50327.32328.97328.97408
Oct 10, 2024333.98337.79329.97330.52330.52344
Oct 9, 2024323.18331.81323.18331.81331.81226
Oct 8, 2024325.84327.72322.12325.85325.85337
Oct 7, 2024325.21327.48321.47324.42324.4266
Oct 4, 2024326.04327.35323.37324.05324.05660
Oct 3, 2024326.90326.90319.85321.53321.531,033
Oct 2, 2024331.86334.80328.47329.64329.64234
Oct 1, 2024322.58329.91320.56327.33327.33587
Sep 30, 2024322.26327.55320.00323.51323.51356
Sep 27, 2024318.01332.93318.01327.43327.43260
Sep 26, 2024316.47319.67315.69317.38317.38138
Sep 25, 2024322.11324.56314.95316.02316.021,348
Sep 24, 2024328.12330.65320.08327.78327.78902
Sep 23, 2024332.01333.99330.10332.18332.18156
Sep 20, 2024332.92336.64329.15329.15329.151,280
Sep 19, 2024342.68346.24338.17338.17338.171,683
Sep 18, 2024340.82345.85332.34345.60345.60206
Sep 17, 2024346.81346.81337.42338.47338.47171
Sep 16, 2024345.59346.54339.37340.95340.95132
Sep 13, 2024339.79345.92339.13341.10341.10245
Sep 12, 2024327.64338.19327.50337.91337.91353
Sep 11, 2024325.99327.01315.46325.78325.78690
Sep 10, 2024327.15327.15318.84323.04323.04352
Sep 9, 2024326.33329.82324.08328.70328.70376
Sep 6, 2024331.94337.65324.34329.00329.001,019
Sep 5, 2024330.89335.00323.97328.69328.69534
Sep 4, 2024348.83354.85331.75331.75331.75743
Sep 3, 2024346.79349.40343.16345.58345.581,249
Aug 30, 2024351.53354.72345.28346.72346.723,538
Aug 29, 2024358.16358.16353.73354.22354.22218
Aug 28, 2024358.88362.16356.80357.35357.35329
Aug 27, 2024356.71363.20355.79361.73361.73878
Aug 23, 2024344.36350.09341.00345.95345.95126
Aug 22, 2024345.46345.57337.27337.27337.27447
Aug 21, 2024345.38348.55344.77344.91344.91264
Aug 20, 2024353.40354.00346.50348.84348.84410
Aug 19, 2024357.42359.84354.67354.67354.67899
Aug 16, 2024352.00356.89351.36351.36351.362,283
Aug 15, 2024352.00354.95349.18350.39350.391,681
Aug 14, 2024355.40356.92351.28353.04353.04100
Aug 13, 2024354.38358.18353.42356.80356.80309
Aug 12, 2024364.40367.76350.83351.45351.45283
Aug 9, 2024364.10367.36359.37365.13365.13159
Aug 8, 2024354.47362.44353.18361.98361.981,242
Aug 7, 2024357.02366.68357.02360.61360.61255
Aug 6, 2024363.51368.00360.00362.00362.00414
Aug 5, 2024363.00372.69360.00371.42371.421,394
Aug 2, 2024378.63379.00369.13374.71374.712,262
Aug 1, 2024377.20382.18373.66375.88375.88488
Jul 31, 2024382.63385.46375.30384.57384.57757
Jul 30, 2024369.49383.52369.49378.42378.42458
Jul 29, 2024366.98380.90366.23378.07378.074,875
Jul 26, 2024356.52377.87355.52366.14366.142,356
Jul 25, 2024318.28323.73316.52318.29318.29620
Jul 24, 2024320.00320.04311.37313.36313.362,786
Jul 23, 2024311.60321.24305.82321.10321.104,301
Jul 22, 2024320.31320.31306.26313.23313.231,015
Jul 19, 2024320.80323.00316.50322.77322.77289
Jul 18, 2024329.63335.07327.00327.00327.00264
Jul 17, 2024327.79333.34324.00329.83329.83834
Jul 16, 2024324.45327.24319.31324.80324.80264
Jul 15, 2024312.94325.23310.00323.33323.33363
Jul 12, 2024305.52309.96303.56309.28309.28536
Jul 11, 2024297.00301.74294.00299.74299.74697
Jul 10, 2024296.75296.75287.70293.54293.54854
Jul 9, 2024289.38297.22287.54295.96295.96779
Jul 8, 2024301.67302.99286.61291.38291.38541
Jul 5, 2024301.22304.05300.52302.49302.49288
Jul 3, 2024296.62303.43296.62302.39302.39582
Jul 2, 2024296.66302.51294.40300.81300.81896
Jul 1, 2024294.82297.69291.40291.40291.40504
Jun 28, 2024301.63306.24294.11296.54296.5414,641
Jun 27, 2024288.90296.84288.90294.72294.72730
Jun 26, 2024289.43292.15288.26290.60290.60469
Jun 25, 2024283.71288.86282.59288.86288.86343
Jun 24, 2024287.88293.13286.23290.99290.99276
Jun 21, 2024288.19292.49285.04287.87287.87373
Jun 20, 2024278.00285.16277.01283.79283.79614
Jun 18, 2024288.51291.60279.14279.14279.142,852
Jun 17, 2024276.26281.88274.30281.88281.8876
Jun 14, 2024273.75275.95273.27274.78274.7840
Jun 13, 2024274.27274.58273.15273.63273.63341
Jun 12, 2024280.22284.79275.08275.96275.96945
Jun 11, 2024275.93278.27273.33276.01276.01787
Jun 10, 2024275.36276.62272.95275.54275.54874
Jun 7, 2024278.09280.58275.84279.48279.48179
Jun 6, 2024280.00286.37278.37282.67282.67490
Jun 5, 2024280.63282.05276.73277.12277.12493
Jun 4, 2024284.02285.14280.73281.87281.87283
Jun 3, 2024287.02289.33282.62285.79285.79389
May 31, 2024277.06284.96274.84284.67284.67423
May 30, 2024272.93276.23271.02276.23276.236,291
May 29, 2024268.15270.88268.15269.37269.37726
May 28, 2024271.86272.97269.00270.20270.20362
May 24, 2024268.55271.88268.04270.66270.66177
May 23, 2024269.47270.99266.61266.66266.66210
May 22, 2024275.51275.51267.08270.43270.431,576
May 21, 2024274.90277.74273.80275.37275.37521
May 20, 2024271.47274.85270.28273.24273.24142
May 17, 2024278.93279.88273.33273.64273.641,237
May 16, 2024273.45274.59271.62273.48273.48826
May 15, 2024280.02281.84271.75272.35272.3594
May 14, 2024279.33282.62274.86275.84275.84671
May 13, 2024277.49281.45276.33276.38276.38151
May 10, 2024264.66276.18262.77274.93274.93450
May 9, 2024274.61277.08270.49272.07272.07238
May 8, 2024272.11284.13265.50279.81279.81509
May 7, 2024272.28275.09269.86269.86269.86426
May 3, 2024269.41269.82263.54266.80266.80367
May 2, 2024261.86263.39260.21262.07262.071,459
May 1, 2024256.97259.34254.35259.19259.19913
Apr 30, 2024259.20260.00253.23258.36258.36242
Apr 29, 2024258.05261.51255.76261.51261.511,550
Apr 26, 2024238.97256.76236.03251.98251.984,926
Apr 25, 2024260.91262.94256.00257.08257.08769
Apr 24, 2024261.93264.82260.68263.61263.611,721
Apr 23, 2024267.17271.16266.56269.82269.82776
Apr 22, 2024265.21267.93259.82265.00265.008,528
Apr 19, 2024259.99265.63259.53264.67264.671,423
Apr 18, 2024260.04260.71256.47258.70258.701,685
Apr 17, 2024261.35264.73257.76259.47259.472,232
Apr 16, 2024256.80258.14254.54258.00258.00781
Apr 15, 2024262.31264.70256.96256.96256.96573
Apr 12, 2024262.82264.45260.59261.74261.741,913
Apr 11, 2024266.50267.28261.59267.28267.281,257
Apr 10, 2024265.45268.52259.55259.57259.57439
Apr 9, 2024270.01275.57269.28272.07272.07658
Apr 8, 2024266.15274.22265.39274.22274.22898
Apr 5, 2024269.54272.00265.12267.81267.812,571
Apr 4, 2024275.96280.29272.84272.84272.842,119