5628T Historical Data - 5628T | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
5628T (5628T)
5628T (5628T) Historical

5628T (5628T)

0.19

0.03

(18.75%)

Closed May 17 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	0.19	0.03	18.75	0.18	0.21	0.16	0
1715877000	0.16	-0.01	-5.88	0.16	0.16	0.16	0
1715790600	0.17	0.01	6.25	0.16	0.19	0.16	0
1715704200	0.16	-0.01	-5.88	0.16	0.18	0.16	0
1715617800	0.17	-0.04	-19.05	0.2	0.2	0.16	0
1715358600	0.21	-0.09	-30.00	0.28	0.28	0.2	0
1715272200	0.3	-0.07	-18.92	0.36	0.38	0.28	0
1715185800	0.37	-0.05	-11.90	0.4099999	0.4099999	0.37	0
1715099400	0.42	-0.05	-10.64	0.44	0.45	0.4099999	0
1715013000	0.47	-0.02	-4.08	0.47	0.48	0.46	0
1714753800	0.49	0.01	2.08	0.47	0.5	0.45	0
1714667400	0.48	0	0.00	0.47	0.48	0.46	0
1714494600	0.48	-0.02	-4.00	0.5	0.51	0.48	0
1714408200	0.5	-0.04	-7.41	0.53	0.53	0.5	0
1714149000	0.54	-0.03	-5.26	0.54	0.55	0.52	0
1714062600	0.5699999	0.0199999	3.64	0.55	0.59	0.55	0
1713976200	0.55	0	0.00	0.53	0.56	0.53	0
1713889800	0.55	-0.05	-8.33	0.6	0.6	0.54	0
1713803400	0.6	-0.03	-4.76	0.59	0.61	0.5699999	0
1713544200	0.63	0.03	5.00	0.66	0.67	0.62	0
1713457800	0.6	-0.08	-11.76	0.66	0.66	0.6	0
1713371400	0.68	-0.03	-4.23	0.68	0.6899999	0.65	0
1713285000	0.71	0.09	14.52	0.65	0.71	0.65	0
1713198600	0.62	0.01	1.64	0.58	0.63	0.58	0
1712939400	0.61	0.01	1.67	0.58	0.62	0.5699999	0
1712853000	0.6	0.04	7.14	0.5699999	0.62	0.56	0
1712766600	0.56	0.01	1.82	0.55	0.59	0.53	0
1712680200	0.55	0.04	7.84	0.51	0.55	0.51	0
1712593800	0.51	-0.03	-5.56	0.52	0.53	0.51	0
1712334600	0.54	0.01	1.89	0.58	0.59	0.53	0
1712248200	0.53	0	0.00	0.52	0.55	0.52	0
1712161800	0.53	-0.05	-8.62	0.56	0.5699999	0.51	0
1712075400	0.58	0.09	18.37	0.48	0.58	0.48	0
1711647000	0.49	0.01	2.08	0.49	0.5	0.47	0
1711560600	0.48	0	0.00	0.46	0.48	0.46	0
1711474200	0.48	0	0.00	0.49	0.49	0.46	0
1711387800	0.48	-0.03	-5.88	0.51	0.51	0.48	0
1711128600	0.51	0	0.00	0.5	0.53	0.5	0
1711042200	0.51	-0.01	-1.92	0.51	0.52	0.5	0
1710955800	0.52	-0.01	-1.89	0.53	0.54	0.51	0
1710869400	0.53	-0.02	-3.64	0.55	0.56	0.52	0
1710783000	0.55	0	0.00	0.55	0.5699999	0.54	0
1710523800	0.55	-0.07	-11.29	0.62	0.62	0.51	0
1710437400	0.62	0	0.00	0.6	0.64	0.6	0
1710351000	0.62	0.02	3.33	0.59	0.62	0.5699999	0
1710264600	0.6	-0.07	-10.45	0.65	0.66	0.59	0
1710178200	0.67	0	0.00	0.68	0.6899999	0.66	0
1709919000	0.67	0	0.00	0.67	0.68	0.65	0
1709832600	0.67	-0.01	-1.47	0.6899999	0.7	0.65	0
1709746200	0.68	-0.02	-2.86	0.6899999	0.7	0.67	0
1709659800	0.7	-0.02	-2.78	0.6899999	0.72	0.6899999	0
1709573400	0.72	0	0.00	0.74	0.75	0.71	0
1709314200	0.72	-0.03	-4.00	0.73	0.75	0.71	0
1709227800	0.75	0.02	2.74	0.72	0.75	0.7	0
1709141400	0.73	0.03	4.29	0.72	0.74	0.72	0
1709055000	0.7	0.03	4.48	0.7	0.73	0.68	0
1708968600	0.67	0.04	6.35	0.65	0.67	0.63	0
1708709400	0.63	-0.09	-12.50	0.71	0.71	0.5699999	0
1708623000	0.72	-0.09	-11.11	0.79	0.79	0.71	0
1708536600	0.81	-0.03	-3.57	0.84	0.85	0.8	0
1708450200	0.84	0.05	6.33	0.8	0.85	0.79	0
1708363800	0.79	0	0.00	0.79	0.79	0.79	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