Kerlink Historical Data - ALKLK | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Kerlink (ALKLK)
Kerlink (ALKLK) Historical

Kerlink (ALKLK)

0.878

0.03

( 3.54% )

Updated: 04:28:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.074	-7.7731092437	0.952	0.99	0.82	22912	0.90048934	DE
4	-0.092	-9.48453608247	0.97	1.14	0.82	30320	0.97535012	DE
12	0.028	3.29411764706	0.85	1.14	0.72	22279	0.92343352	DE
26	0.318	56.7857142857	0.56	1.14	0.5	21822	0.82371028	DE
52	-0.16	-15.4142581888	1.038	1.34	0.45	18412	0.84285185	DE
156	-4.202	-82.7165354331	5.08	7.9	0.45	27174	2.99628711	DE
260	-1.372	-60.9777777778	2.25	9.86	0.45	45950	3.80786072	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	0.848	0.022	2.66	0.83	0.85	0.8219999	3116
1713889800	0.826	-0.086	-9.43	0.91	0.92	0.824	33295
1713803400	0.912	-0.018	-1.94	0.91	0.928	0.8199999	29656
1713544200	0.93	-0.05	-5.10	0.97	0.97	0.87	31071
1713457800	0.98	0.03	3.16	0.952	0.99	0.93	17424
1713371400	0.95	-0.03	-3.06	0.952	1	0.95	24915
1713285000	0.98	0.072	7.93	0.9	0.98	0.87	51043
1713198600	0.908	-0.107	-10.54	1.01	1.05	0.838	48931
1712939400	1.0149999	-0.07	-6.02	1.07	1.07	0.97	52246
1712853000	1.08	0.02	1.89	1.06	1.1	1.03	18429
1712766600	1.06	0.01	0.95	1.1	1.1	1.03	19022
1712680200	1.05	-0.05	-4.11	1.1	1.1	1.02	19726
1712593800	1.095	0.13	12.89	0.978	1.1399999	0.978	73763
1712334600	0.97	0.05	5.43	0.9	0.97	0.86	21898
1712248200	0.92	-0.008	-0.86	0.916	0.92	0.9	1099
1712161800	0.928	-0.008	-0.85	0.918	0.94	0.892	18944
1712075400	0.936	-0.013	-1.37	0.932	0.94	0.874	32955
1711647000	0.949	-0.021	-2.16	0.97	0.979	0.898	48231
1711560600	0.97	0.118	13.85	0.9	1.046	0.864	140516
1711474200	0.852	-0.026	-2.96	0.878	0.894	0.852	969
1711387800	0.878	0.011	1.27	0.849	0.878	0.789	32731
1711128600	0.867	-0.013	-1.48	0.87	0.87	0.8199999	17309
1711042200	0.88	-0.002	-0.23	0.882	0.9	0.81	40527
1710955800	0.882	0.01	1.15	0.872	0.899	0.84	10110
1710869400	0.872	0.002	0.23	0.89	0.89	0.792	38387
1710783000	0.87	0.04	4.82	0.83	0.88	0.83	26738
1710523800	0.83	-0.012	-1.43	0.8199999	0.85	0.784	16826
1710437400	0.842	-0.007	-0.82	0.83	0.842	0.8199999	1325
1710351000	0.849	0.004	0.47	0.85	0.85	0.8199999	7488
1710264600	0.845	-0.033	-3.76	0.87	0.87	0.83	9218
1710178200	0.878	0.007	0.80	0.85	0.879	0.802	20084
1709919000	0.871	0.043	5.19	0.809	0.88	0.77	15350
1709832600	0.828	0.0080001	0.98	0.836	0.836	0.753	21058
1709746200	0.8199999	-0.01	-1.20	0.83	0.83	0.81	4117
1709659800	0.83	-0.03	-3.49	0.859	0.86	0.83	7714
1709573400	0.86	-0.02	-2.27	0.91	0.939	0.8199999	24564
1709314200	0.88	-0.059	-6.28	0.91	0.93	0.858	8937
1709227800	0.939	-0.01	-1.05	0.945	0.945	0.9	9773
1709141400	0.949	0.125	15.17	0.805	0.95	0.79	68889
1709055000	0.824	-0.001	-0.12	0.792	0.824	0.792	2006
1708968600	0.825	-0.008	-0.96	0.83	0.86	0.773	6756
1708709400	0.833	-0.035	-4.03	0.859	0.859	0.83	2155
1708623000	0.868	0	0.00	0.898	0.898	0.844	16052
1708536600	0.868	-0.012	-1.36	0.89	0.89	0.85	3976
1708450200	0.88	0.025	2.92	0.869	0.88	0.8	22613
1708363800	0.855	0	0.00	0.855	0.855	0.855	0
1708104600	0.855	0.025	3.01	0.829	0.86	0.829	15092
1708018200	0.83	0.05	6.41	0.78	0.83	0.78	9860
1707931800	0.78	-0.03	-3.70	0.8	0.8	0.761	11112
1707845400	0.81	0.016	2.02	0.78	0.81	0.72	20829
1707759000	0.794	-0.018	-2.22	0.8	0.8	0.76	27953
1707499800	0.812	-0.008	-0.98	0.8199999	0.83	0.812	14419
1707413400	0.8199999	-0.03	-3.53	0.837	0.837	0.75	22709
1707327000	0.85	0	0.00	0.83	0.85	0.8	5056
1707240600	0.85	0.001	0.12	0.848	0.85	0.8209999	3239
1707154200	0.849	-0.001	-0.12	0.85	0.85	0.8209999	4040
1706895000	0.85	0.05	6.25	0.8199999	0.86	0.801	6676
1706808600	0.8	-0.05	-5.88	0.85	0.85	0.79	6961
1706722200	0.85	0.11	14.86	0.739	0.85	0.73	19285
1706635800	0.74	-0.068	-8.42	0.836	0.836	0.65	63450
1706549400	0.808	-0.072	-8.18	0.88	0.88	0.808	43703
1706290200	0.88	-0.03	-3.30	0.947	0.947	0.88	31284
1706203800	0.91	-0.02	-2.15	0.95	0.95	0.897	10460

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