Longino & Cardenal Spa Historical Data - LON | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Longino & Cardenal Spa (LON)
Longino & Cardenal Spa (LON) Historical

Longino & Cardenal Spa (LON)

2.34

-0.06

(-2.50%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-6.4	2.5	2.5	2.3	2250	2.43333333	DE
4	-0.16	-6.4	2.5	2.82	2.3	3033	2.58351648	DE
12	0.16	7.33944954128	2.18	2.84	2.18	5045	2.5481982	DE
26	0.45	23.8095238095	1.89	2.84	1.85	4768	2.35282147	DE
52	-0.22	-8.59375	2.56	2.84	1.85	3948	2.34900756	DE
156	-1.26	-35	3.6	4.98	1.85	3215	3.18529956	DE
260	-1.76	-42.9268292683	4.1	5.56	1.85	4048	3.55783223	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	2.3	-0.1	-4.17	2.36	2.36	2.3	4000
1714060500	2.4	0	0.00	2.4	2.4	2.4	0
1713974100	2.4	0	0.00	2.36	2.4	2.36	2000
1713887700	2.4	-0.04	-1.64	2.36	2.4	2.36	2500
1713801300	2.44	-0.06	-2.40	2.48	2.48	2.44	2500
1713542100	2.5	0.06	2.46	2.5	2.5	2.5	2000
1713455700	2.44	-0.1	-3.94	2.44	2.44	2.44	1000
1713369300	2.54	-0.08	-3.05	2.6	2.6	2.54	2500
1713282900	2.62	0.06	2.34	2.62	2.62	2.62	2500
1713196500	2.56	0.06	2.40	2.5	2.56	2.5	3000
1712937300	2.5	0.02	0.81	2.44	2.5	2.44	2000
1712850900	2.48	-0.12	-4.62	2.54	2.54	2.48	2000
1712764500	2.6	0	0.00	2.6	2.6	2.6	0
1712678100	2.6	0	0.00	2.6	2.6	2.6	0
1712591700	2.6	-0.16	-5.80	2.7	2.7	2.6	2500
1712332500	2.7599999	0.08	2.99	2.8	2.82	2.68	10500
1712246100	2.68	0.1	3.88	2.62	2.68	2.62	4000
1712159700	2.58	0.06	2.38	2.56	2.58	2.56	1500
1712073300	2.52	0.02	0.80	2.5	2.52	2.5	5000
1711644900	2.5	-0.12	-4.58	2.68	2.68	2.5	7500
1711558500	2.62	0.06	2.34	2.6	2.7	2.58	6000
1711472100	2.56	-0.02	-0.78	2.38	2.56	2.32	6000
1711385700	2.58	0.04	1.57	2.58	2.66	2.52	6000
1711126500	2.54	0.04	1.60	2.54	2.54	2.54	500
1711040100	2.5	0.04	1.63	2.46	2.5	2.46	1000
1710953700	2.46	-0.06	-2.38	2.46	2.46	2.46	5000
1710867300	2.52	0.06	2.44	2.52	2.54	2.48	4500
1710780900	2.46	0.02	0.82	2.46	2.46	2.46	3000
1710521700	2.44	0	0.00	2.44	2.44	2.44	0
1710435300	2.44	-0.04	-1.61	2.44	2.44	2.44	1000
1710348900	2.48	0	0.00	2.48	2.48	2.48	0
1710262500	2.48	-0.06	-2.36	2.5	2.66	2.4	15000
1710176100	2.54	0.02	0.79	2.56	2.7	2.46	19500
1709916900	2.52	-0.06	-2.33	2.52	2.52	2.52	1500
1709830500	2.58	-0.12	-4.44	2.64	2.64	2.56	4500
1709744100	2.7	0	0.00	2.7	2.7	2.7	0
1709657700	2.7	0	0.00	2.7	2.7	2.7	0
1709571300	2.7	0	0.00	2.7	2.7	2.7	0
1709312100	2.7	0.1	3.85	2.64	2.7799999	2.64	6000
1709225700	2.6	0	0.00	2.6	2.6	2.6	2000
1709139300	2.6	0	0.00	2.6	2.6	2.6	0
1709052900	2.6	0.04	1.56	2.52	2.6	2.46	5500
1708966500	2.56	0	0.00	2.56	2.56	2.56	0
1708707300	2.56	0	0.00	2.56	2.56	2.56	0
1708620900	2.56	-0.04	-1.54	2.6	2.6	2.56	2000
1708534500	2.6	0	0.00	2.6	2.6	2.6	0
1708448100	2.6	0	0.00	2.6	2.6	2.6	0
1708361700	2.6	-0.06	-2.26	2.6	2.6	2.54	3000
1708102500	2.66	0.08	3.10	2.52	2.7599999	2.52	12500
1708016100	2.58	-0.02	-0.77	2.64	2.64	2.58	1500
1707929700	2.6	0.08	3.17	2.6	2.84	2.6	10500
1707843300	2.52	-0.04	-1.56	2.52	2.52	2.52	2000
1707756900	2.56	0.04	1.59	2.42	2.58	2.3	19500
1707497700	2.52	0	0.00	2.52	2.52	2.52	0
1707411300	2.52	0.04	1.61	2.54	2.58	2.42	13000
1707324900	2.48	0.08	3.33	2.38	2.48	2.38	4000
1707238500	2.4	0.06	2.56	2.36	2.52	2.36	7500
1707152100	2.34	0.08	3.54	2.2799999	2.34	2.2799999	1500
1706892900	2.2599999	0.06	2.73	2.18	2.2599999	2.18	5000
1706806500	2.2	0.04	1.85	2.22	2.22	2.2	3000
1706720100	2.16	0.12	5.88	2.08	2.22	2.04	14000
1706633700	2.04	-0.02	-0.97	2.06	2.06	2.04	3500
1706547300	2.06	0	0.00	2.06	2.06	2.06	0

Longino & Cardenal

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