1862T Historical Data - 1862T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
1862T (1862T)
1862T (1862T) Historical

1862T (1862T)

0.82

-0.09

(-9.89%)

Closed May 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715358600	0.8199999	-0.09	-9.89	0.92	0.95	0.8	0
1715272200	0.91	-0.06	-6.19	0.9	0.96	0.86	0
1715185800	0.97	-0.06	-5.83	1.05	1.05	0.91	0
1715099400	1.03	0.2	24.10	0.85	1.05	0.85	0
1715013000	0.83	0.06	7.79	0.8199999	0.89	0.79	0
1714753800	0.77	0.02	2.67	0.86	0.96	0.67	0
1714667400	0.75	-0.03	-3.85	0.75	0.81	0.71	0
1714494600	0.78	-0.08	-9.30	0.84	0.93	0.77	0
1714408200	0.86	-0.35	-28.93	1.22	1.23	0.86	0
1714149000	1.21	0.69	132.69	1.41	1.5	1.11	0
1714062600	0.52	-0.07	-11.86	0.42	0.52	0.34	0
1713976200	0.59	-0.01	-1.67	0.61	0.63	0.56	0
1713889800	0.6	0.1	20.00	0.53	0.61	0.53	0
1713803400	0.5	0	0.00	0.52	0.56	0.46	0
1713544200	0.5	-0.06	-10.71	0.49	0.56	0.49	0
1713457800	0.56	0.03	5.66	0.56	0.5699999	0.51	0
1713371400	0.53	0.02	3.92	0.46	0.58	0.46	0
1713285000	0.51	-0.16	-23.88	0.51	0.53	0.48	0
1713198600	0.67	0	0.00	0.6	0.7	0.6	0
1712939400	0.67	0.04	6.35	0.6899999	0.74	0.62	0
1712853000	0.63	0.1	18.87	0.5699999	0.63	0.55	0
1712766600	0.53	-0.03	-5.36	0.61	0.64	0.52	0
1712680200	0.56	0.04	7.69	0.54	0.65	0.51	0
1712593800	0.52	0.05	10.64	0.45	0.54	0.42	0
1712334600	0.47	-0.04	-7.84	0.39	0.48	0.37	0
1712248200	0.51	-0.01	-1.92	0.55	0.56	0.46	0
1712161800	0.52	0.01	1.96	0.51	0.54	0.49	0
1712075400	0.51	0.09	21.43	0.56	0.56	0.46	0
1711647000	0.42	0.0100001	2.44	0.4099999	0.44	0.4	0
1711560600	0.4099999	-0.04	-8.89	0.45	0.45	0.38	0
1711474200	0.45	0.06	15.38	0.42	0.47	0.4099999	0
1711387800	0.39	-0.03	-7.14	0.4	0.4099999	0.36	0
1711128600	0.42	0.07	20.00	0.35	0.46	0.33	0
1711042200	0.35	0	0.00	0.4	0.4	0.34	0
1710955800	0.35	0.01	2.94	0.35	0.38	0.33	0
1710869400	0.34	-0.09	-20.93	0.38	0.4099999	0.33	0
1710783000	0.43	0.2	86.96	0.31	0.53	0.3	0
1710523800	0.23	-0.02	-8.00	0.25	0.27	0.22	0
1710437400	0.25	0.02	8.70	0.22	0.27	0.21	0
1710351000	0.23	0.03	15.00	0.19	0.23	0.18	0
1710264600	0.2	0	0.00	0.2	0.2	0.17	0
1710178200	0.2	0	0.00	0.16	0.21	0.15	0
1709919000	0.2	0.08	66.67	0.14	0.2	0.13	0
1709832600	0.12	0.02	20.00	0.09	0.12	0.08	0
1709746200	0.1	0	0.00	0.13	0.13	0.09	0
1709659800	0.1	-0.01	-9.09	0.12	0.12	0.09	0
1709573400	0.11	-0.06	-35.29	0.15	0.15	0.1	0
1709314200	0.17	0.01	6.25	0.18	0.19	0.16	0
1709227800	0.16	-0.03	-15.79	0.14	0.18	0.14	0
1709141400	0.19	0	0.00	0.19	0.19	0.19	0
1709055000	0.19	0	0.00	0.17	0.2	0.17	0
1708968600	0.19	-0.08	-29.63	0.27	0.27	0.18	0
1708709400	0.27	0	0.00	0.27	0.3	0.27	0
1708623000	0.27	0	0.00	0.31	0.33	0.27	0
1708536600	0.27	0.01	3.85	0.22	0.27	0.22	0
1708450200	0.26	-0.01	-3.70	0.23	0.27	0.21	0
1708363800	0.27	0.02	8.00	0.23	0.27	0.22	0
1708104600	0.25	0	0.00	0.28	0.3	0.24	0
1708018200	0.25	-0.09	-26.47	0.3	0.31	0.24	0
1707931800	0.34	-0.37	-52.11	0.36	0.39	0.33	0
1707845400	0.71	0	0.00	0.71	0.71	0.71	0
1707759000	0.71	0	0.00	0.71	0.71	0.71	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