5883T Historical Data - 5883T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5883T (5883T)
5883T (5883T) Historical

5883T (5883T)

0.16

0.00

( 0.00% )

Updated: 07:05:55

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
1716395400	0.16	0	0.00	0.15	0.16	0.15	0
1716309000	0.16	0.02	14.29	0.15	0.19	0.15	0
1716222600	0.14	-0.03	-17.65	0.16	0.17	0.14	0
1715963400	0.17	-0.01	-5.56	0.19	0.19	0.17	0
1715877000	0.18	0	0.00	0.19	0.19	0.17	0
1715790600	0.18	0	0.00	0.18	0.19	0.16	0
1715704200	0.18	-0.05	-21.74	0.22	0.22	0.17	0
1715617800	0.23	-0.03	-11.54	0.25	0.25	0.2	9500
1715358600	0.26	-0.05	-16.13	0.3	0.3	0.25	0
1715272200	0.31	-0.03	-8.82	0.36	0.36	0.31	0
1715185800	0.34	-0.02	-5.56	0.37	0.37	0.33	0
1715099400	0.36	-0.07	-16.28	0.42	0.42	0.36	0
1715013000	0.43	0.01	2.38	0.4	0.49	0.4	0
1714753800	0.42	0.11	35.48	0.2	0.45	0.19	0
1714667400	0.31	-0.03	-8.82	0.33	0.34	0.28	0
1714494600	0.34	0.02	6.25	0.31	0.34	0.31	0
1714408200	0.32	-0.02	-5.88	0.33	0.33	0.31	0
1714149000	0.34	-0.03	-8.11	0.34	0.35	0.33	0
1714062600	0.37	0.01	2.78	0.36	0.39	0.33	0
1713976200	0.36	0.01	2.86	0.34	0.38	0.34	0
1713889800	0.35	-0.03	-7.89	0.37	0.37	0.34	0
1713803400	0.38	-0.04	-9.52	0.4099999	0.4099999	0.38	0
1713544200	0.42	0	0.00	0.44	0.46	0.4099999	0
1713457800	0.42	-0.05	-10.64	0.46	0.46	0.42	0
1713371400	0.47	0	0.00	0.46	0.51	0.43	0
1713285000	0.47	0.07	17.50	0.44	0.48	0.43	0
1713198600	0.4	0.07	21.21	0.32	0.4	0.31	0
1712939400	0.33	-0.03	-8.33	0.34	0.34	0.26	140000
1712853000	0.36	0	0.00	0.38	0.38	0.27	0
1712766600	0.36	-0.02	-5.26	0.37	0.4099999	0.34	0
1712680200	0.38	0.01	2.70	0.38	0.39	0.36	0
1712593800	0.37	-0.01	-2.63	0.36	0.39	0.36	0
1712334600	0.38	0.05	15.15	0.37	0.4	0.36	0
1712248200	0.33	-0.03	-8.33	0.35	0.35	0.33	0
1712161800	0.36	-0.04	-10.00	0.4099999	0.4099999	0.35	0
1712075400	0.4	0.01	2.56	0.38	0.4099999	0.38	0
1711647000	0.39	-0.07	-15.22	0.46	0.46	0.39	4300
1711560600	0.46	0	0.00	0.47	0.48	0.44	0
1711474200	0.46	-0.02	-4.17	0.48	0.5	0.45	0
1711387800	0.48	0.05	11.63	0.45	0.48	0.44	0
1711128600	0.43	-0.01	-2.27	0.46	0.47	0.4	0
1711042200	0.44	-0.05	-10.20	0.47	0.47	0.43	0
1710955800	0.49	0	0.00	0.49	0.51	0.47	0
1710869400	0.49	-0.03	-5.77	0.53	0.53	0.46	0
1710783000	0.52	0.01	1.96	0.5	0.53	0.48	0
1710523800	0.51	-0.04	-7.27	0.55	0.55	0.5	0
1710437400	0.55	0.02	3.77	0.52	0.58	0.51	0
1710351000	0.53	-0.01	-1.85	0.53	0.55	0.51	0
1710264600	0.54	-0.05	-8.47	0.5699999	0.5699999	0.5	0
1710178200	0.59	0.01	1.72	0.6	0.61	0.58	0
1709919000	0.58	-0.01	-1.69	0.6	0.6	0.5699999	0
1709832600	0.59	-0.05	-7.81	0.66	0.66	0.58	0
1709746200	0.64	0	0.00	0.66	0.66	0.59	0
1709659800	0.64	-0.01	-1.54	0.66	0.68	0.64	0
1709573400	0.65	0	0.00	0.66	0.6899999	0.65	0
1709314200	0.65	-0.04	-5.80	0.66	0.68	0.63	0
1709227800	0.6899999	0.0099999	1.47	0.67	0.71	0.66	0
1709141400	0.68	-0.03	-4.23	0.72	0.72	0.66	0
1709055000	0.71	-0.01	-1.39	0.72	0.73	0.6899999	0
1708968600	0.72	0.0300001	4.35	0.6899999	0.74	0.68	0
1708709400	0.6899999	-0.01	-1.43	0.67	0.71	0.67	0

Newbury Racecourse

BNP Paribas Issuance

BNP Paribas Issuance

Regencell Bioscience

Vontobel Financial Produ...

BNP Paribas Issuance

Blue Lagoon Resources

Vontobel Financial Produ...

BNP Paribas Issuance

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