Sogeclair Historical Data - ALSOG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Sogeclair (ALSOG)
Sogeclair (ALSOG) Historical

Sogeclair (ALSOG)

23.60

0.00

(0.00%)

Closed May 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-2.47933884298	24.2	24.4	23.5	818	23.81457213	DE
4	1.7	7.76255707763	21.9	24.5	21.8	770	23.72582786	DE
12	3.4	16.8316831683	20.2	24.5	20.2	873	22.1561615	DE
26	5.55	30.7479224377	18.05	24.5	16.8	870	20.12403061	DE
52	4.2	21.6494845361	19.4	24.5	15	967	18.68136699	DE
156	4.2	21.6494845361	19.4	24.5	15	967	18.68136699	DE
260	4.2	21.6494845361	19.4	24.5	15	967	18.68136699	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1716827400	23.6	0.1	0.43	23.5	23.7	23.5	241
1716568200	23.5	-0.2	-0.84	23.7	23.7	23.5	849
1716481800	23.7	0	0.00	23.7	23.7	23.6	458
1716395400	23.7	-0.5	-2.07	24	24	23.6	1217
1716309000	24.2	0	0.00	24.2	24.4	24.2	1325
1716222600	24.2	0.1	0.41	24.1	24.4	24.1	759
1715963400	24.1	0.2	0.84	23.9	24.1	23.9	291
1715877000	23.9	-0.6	-2.45	23.6	23.9	23.6	765
1715790600	24.5	0.4	1.66	24.2	24.5	24.1	724
1715704200	24.1	0	0.00	24.1	24.1	24.1	0
1715617800	24.1	0.7	2.99	23.6	24.1	23.6	1478
1715358600	23.4	-0.6	-2.50	24	24	23.4	596
1715272200	24	0.3	1.27	23.7	24	23.6	236
1715185800	23.7	0	0.00	23.7	23.9	23.6	276
1715099400	23.7	0.4	1.72	23.3	23.7	23.3	582
1715013000	23.3	0.1	0.43	23.2	23.3	23.1	374
1714753800	23.2	-0.4	-1.69	23.5	23.5	22.8	637
1714667400	23.6	1.5	6.79	22.4	23.6	22.1	2354
1714494600	22.1	0.2	0.91	21.9	22.4	21.8	699
1714408200	21.9	0.3	1.39	21.6	21.9	21.6	658
1714149000	21.6	0	0.00	21.6	21.6	21.6	347
1714062600	21.6	0.1	0.47	21.2	21.6	21.2	1404
1713976200	21.5	0	0.00	21.5	21.5	21.5	76
1713889800	21.5	0	0.00	21.5	21.5	21.4	473
1713803400	21.5	0	0.00	21.5	21.6	21.3	652
1713544200	21.5	0.1	0.47	21.4	21.5	21.3	348
1713457800	21.4	-0.1	-0.47	21.5	21.6	21.4	151
1713371400	21.5	-0.2	-0.92	21.7	21.7	21.5	92
1713285000	21.7	0	0.00	21.7	21.8	21.7	140
1713198600	21.7	0	0.00	21.7	21.8	21.7	302
1712939400	21.7	0.5	2.36	21.2	21.7	21.2	951
1712853000	21.2	-0.4	-1.85	21.5	21.5	21.2	800
1712766600	21.6	0	0.00	21.6	21.9	21.6	698
1712680200	21.6	-0.1	-0.46	21.7	21.8	21.6	192
1712593800	21.7	0.2	0.93	21.5	21.7	21.5	198
1712334600	21.5	-0.1	-0.46	21.6	21.6	21.4	407
1712248200	21.6	0.1	0.47	21.6	21.8	21.5	850
1712161800	21.5	-0.4	-1.83	21.9	21.9	21.5	747
1712075400	21.9	0	0.00	21.9	21.9	21.8	528
1711647000	21.9	0.5	2.34	21.4	21.9	21.4	2279
1711560600	21.4	0	0.00	21.4	21.4	21.3	533
1711474200	21.4	-0.1	-0.47	21.5	21.5	21.4	104
1711387800	21.5	0.2	0.94	21.3	21.5	21.3	142
1711128600	21.3	-0.5	-2.29	21.8	21.8	21.2	1393
1711042200	21.8	-0.1	-0.46	21.8	21.9	21.8	1092
1710955800	21.9	0	0.00	21.9	21.9	21.7	858
1710869400	21.9	0.2	0.92	21.8	21.9	21.6	1435
1710783000	21.7	0.5	2.36	21.2	21.8	21.2	1206
1710523800	21.2	-0.5	-2.30	21.7	21.7	21.2	1361
1710437400	21.7	-0.2	-0.91	21.9	21.9	21	6299
1710351000	21.9	0.4	1.86	21.6	21.9	21.1	1218
1710264600	21.5	0.3	1.42	21.2	21.5	21	1051
1710178200	21.2	0.1	0.47	21.1	21.2	20.9	679
1709919000	21.1	0.1	0.48	21	21.1	20.5	2001
1709832600	21	0.2	0.96	20.9	21	20.8	1880
1709746200	20.8	0.4	1.96	20.4	20.8	20.4	1212
1709659800	20.4	0.3	1.49	20.2	20.4	20.2	250
1709573400	20.1	-0.1	-0.50	20.2	20.5	20.1	2136
1709314200	20.2	-0.1	-0.49	20.3	20.4	20.2	499
1709227800	20.3	0.5	2.53	19.8	20.5	19.75	1277
1709141400	19.8	0	0.00	19.8	19.8	19.8	278

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