Rougier Historical Data - ALRGR | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Rougier (ALRGR)
Rougier (ALRGR) Historical

Rougier (ALRGR)

14.60

-0.30

( -2.01% )

Updated: 08:32:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.689655172414	14.5	14.9	14.2	37	14.50363636	DE
4	1.3	9.77443609023	13.3	15.5	13.3	250	14.90197071	DE
12	0.4	2.81690140845	14.2	15.5	12.4	269	14.22539401	DE
26	-0.2	-1.35135135135	14.8	16.6	12.4	400	14.51047474	DE
52	-0.9	-5.8064516129	15.5	19.4	12.4	832	15.3121471	DE
156	-2.3	-13.6094674556	16.9	19.4	11.4	986	15.50200418	DE
260	-2.3	-13.6094674556	16.9	19.4	11.4	986	15.50200418	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	14.9	0.4	2.76	14.9	14.9	14.9	1
1714408200	14.5	0	0.00	14.5	14.5	14.5	52
1714149000	14.5	0	0.00	14.5	14.5	14.5	57
1714062600	14.5	0	0.00	14.5	14.5	14.5	0
1713976200	14.5	0	0.00	14.5	14.5	14.5	0
1713889800	14.5	0	0.00	14.5	14.5	14.5	50
1713803400	14.5	0	0.00	14.4	14.5	14.1	10
1713544200	14.5	-0.3	-2.03	14.3	14.5	14.1	191
1713457800	14.8	-0.7	-4.52	14.9	15.4	14.5	602
1713371400	15.5	0.2	1.31	15.5	15.5	15.5	852
1713285000	15.3	-0.1	-0.65	14.4	15.3	14.4	32
1713198600	15.4	0.4	2.67	15	15.5	15	616
1712939400	15	0.8	5.63	14.2	15	14.2	775
1712853000	14.2	0.7	5.19	14.2	14.2	13.8	18
1712766600	13.5	0	0.00	13.5	13.5	13.5	100
1712680200	13.5	-0.1	-0.74	13.6	14.1	13.5	266
1712593800	13.6	0.2	1.49	13.3	13.6	13.3	133
1712334600	13.4	0	0.00	13.4	13.4	13.4	0
1712248200	13.4	0	0.00	13.4	13.4	13.4	0
1712161800	13.4	-0.2	-1.47	12.4	13.4	12.4	171
1712075400	13.6	0	0.00	13.6	13.6	13.6	0
1711647000	13.6	0	0.00	13.6	13.6	13.6	0
1711560600	13.6	0.6	4.62	13.6	13.6	13.1	23
1711474200	13	-0.6	-4.41	13.1	13.1	13	111
1711387800	13.6	0.1	0.74	13.8	13.8	13.2	405
1711128600	13.5	-0.4	-2.88	13.5	13.5	13.5	106
1711042200	13.9	0.4	2.96	13.9	13.9	13.9	1
1710955800	13.5	-0.5	-3.57	14.2	14.2	13.5	75
1710869400	14	0	0.00	14	14	14	0
1710783000	14	0.5	3.70	14	14	14	1
1710523800	13.5	-0.6	-4.26	13.6	13.6	13.5	268
1710437400	14.1	0	0.00	14.1	14.1	14.1	0
1710351000	14.1	0	0.00	14.1	14.1	14.1	0
1710264600	14.1	0	0.00	14.1	14.1	14.1	0
1710178200	14.1	0	0.00	14.1	14.1	14.1	0
1709919000	14.1	0.6	4.44	14.1	14.1	14.1	1
1709832600	13.5	-0.5	-3.57	14	14	13.5	621
1709746200	14	0	0.00	13.6	14	13.6	44
1709659800	14	-0.2	-1.41	13.7	14	13.6	61
1709573400	14.2	-0.4	-2.74	13.5	14.5	13.5	273
1709314200	14.6	1	7.35	13.6	14.6	13.6	277
1709227800	13.6	0.2	1.49	13.9	13.9	13.6	105
1709141400	13.4	-0.1	-0.74	14.3	14.3	13.4	95
1709055000	13.5	-0.2	-1.46	13.2	13.5	13.1	444
1708968600	13.7	0	0.00	13.7	13.7	13.7	0
1708709400	13.7	0	0.00	13.7	13.7	13.7	68
1708623000	13.7	-0.1	-0.72	13.3	13.7	13.2	888
1708536600	13.8	0.4	2.99	13.9	14	13.8	442
1708450200	13.4	-1.1	-7.59	13.9	13.9	13.3	847
1708363800	14.5	0	0.00	14.5	14.5	14.5	0
1708104600	14.5	0	0.00	14.5	14.5	14.5	160
1708018200	14.5	-0.2	-1.36	14.1	14.5	14.1	35
1707931800	14.7	0	0.00	14.7	14.7	14.7	0
1707845400	14.7	0.2	1.38	14.4	14.7	14.1	947
1707759000	14.5	0	0.00	14.5	14.5	14.5	0
1707499800	14.5	-0.2	-1.36	14.8	14.8	14.2	522
1707413400	14.7	0.1	0.68	14.2	14.7	14.2	60
1707327000	14.6	-0.2	-1.35	14.5	14.6	14.3	172
1707240600	14.8	0	0.00	14.8	14.8	14.8	61
1707154200	14.8	-0.4	-2.63	14.8	15	14.8	619
1706895000	15.2	0	0.00	15.2	15.2	15.2	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