Sulnox Group PLC Historical Data - SNOX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Sulnox Group PLC (SNOX)
Sulnox Group PLC (SNOX) Historical

Sulnox Group PLC (SNOX)

38.00

0.00

(0.00%)

Closed September 20 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	4.1095890411	36.5	39	32.5	124992	36.88400419	DE
4	9	31.0344827586	29	39	22.5	71317	34.03742451	DE
12	4	11.7647058824	34	39	22.5	35391	32.6819997	DE
26	5.5	16.9230769231	32.5	39	22.5	29128	32.53736644	DE
52	20.75	120.289855072	17.25	39	17	44017	30.11063383	DE
156	-2.9	-7.09046454768	40.9	42.5	3.55	35515	20.78140123	DE
260	-14.5	-27.619047619	52.5	57.5	3.55	27328	22.05672631	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726843740	38	0	0.00	38	39	37	12902
1726756740	38	0	0.00	38	39	32.5	3619
1726669920	38	1.38	3.75	37	39	32.5	146918
1726586700	36.625	0.13	0.34	36.5	38	36.5	113451
1726498920	36.5	0	0.00	36.5	38	36.25	296270
1726238280	36.5	0	0.00	36.5	38	36	64701
1726151880	36.5	3.5	10.61	34.5	37.5	30.5	66697
1726068360	33	0	0.00	33	33	33	0
1725981960	33	1.5	4.76	31.5	34	31	221101
1725892800	31.5	1.5	5.00	31	32.939999	27.5	82349
1725633480	30	1	3.45	29.5	31	22.5	128028
1725547140	29	1	3.57	28	29	27	16330
1725460740	28	0	0.00	28	28	22.5	21875
1725374160	28	0.5	1.82	28	28.25	22.5	28696
1725287700	27.5	0	0.00	27.5	27.8	22.5	25729
1725028800	27.5	-1.5	-5.17	29	29	26	60000
1724942100	29	0	0.00	29	30	28.04	1792
1724858700	29	0	0.00	29	30	28	5501
1724772540	29	0	0.00	30	30	26	322
1724423820	29	0	0.00	29	30	29	322
1724340540	29	0	0.00	29	30	28.04	7146
1724251080	29	0	0.00	29	30	26	322
1724167740	29	0	0.00	30	30	26	1158
1724081220	29	0	0.00	29	30	26	429
1723821960	29	0	0.00	29	30	26	3662
1723732740	29	0	0.00	29	30	26	2232
1723646340	29	0	0.00	30	30	28.04	2626
1723559520	29	0	0.00	29	34	28.04	26413
1723473480	29	0	0.00	29	30	28.04	2542
1723213920	29	0	0.00	29	30	28.04	4821
1723130700	29	0	0.00	29	30	29	1076
1723044540	29	0	0.00	29	34	29	612
1722958080	29	0	0.00	29	34	29	316
1722871620	29	0	0.00	29	30	27.5	2266
1722612480	29	-0.5	-1.69	29.5	32.5	27.5	77495
1722526140	29.5	0.5	1.72	29	32.5	27.5	56498
1722436440	29	-0.5	-1.69	30	34	28.08	41394
1722353220	29.5	0	0.00	29.5	33	28.5	100808
1722266880	29.5	0	0.00	29.5	33	28	12376
1722004560	29.5	0	0.00	29.5	34	28	17874
1721918040	29.5	0	0.00	29.5	34	29.5	0
1721834940	29.5	0.5	1.72	29.5	34	29.5	1606
1721745720	29	-2	-6.45	31	34.5	29	55766
1721658960	31	0	0.00	31	31	31	0
1721399700	31	0	0.00	31	31	30	20000
1721313360	31	0	0.00	31	34	30	289
1721229420	31	0	0.00	31.5	33.5	29.5	15612
1721140560	31	0	0.00	31	31.249	30.24	34798
1721057340	31	0	0.00	31	31.5	30.24	13475
1720798020	31	-0.5	-1.59	31.5	35	30	29460
1720711680	31.5	0	0.00	31.5	32.39	30.06	3440
1720623300	31.5	-1	-3.08	31.5	35	31	10935
1720538880	32.5	1	3.17	31.5	35	31	38839
1720452360	31.5	0	0.00	31.5	35	31	0
1720193280	31.5	-1.5	-4.55	33	34	31	10000
1720103580	33	0	0.00	33	34	32	6509
1720020540	33	0	0.00	33	34	32	29861
1719934080	33	1.5	4.76	33.5	34	32	57601
1719847500	31.5	0	0.00	31.5	31.8	30	25942
1719585240	31.5	-2.5	-7.35	34	35.5	30	52773
1719502140	34	0.5	1.49	33.5	35.5	33	53273
1719415980	33.5	0	0.00	33.5	35.5	32	0
1719329280	33.5	0	0.00	33.5	34	32	1679
1719242880	33.5	0	0.00	33.5	35.5	32	2464
1718983740	33.5	0	0.00	33.5	34	32	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions