History: Orange

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
13.29
13.35
13.17
13.23
4,371,938
13.24
0
18/07/2019
13.29
13.40
13.26
13.26
4,879,460
13.30
0
17/07/2019
13.35
13.39
13.27
13.31
4,485,011
13.32
0
16/07/2019
13.33
13.40
13.24
13.33
6,454,077
13.33
0
15/07/2019
13.40
13.45
13.31
13.31
5,090,454
13.34
0
12/07/2019
13.55
13.58
13.35
13.41
7,133,979
13.42
0
11/07/2019
13.78
13.79
13.48
13.51
7,936,084
13.58
0
10/07/2019
13.80
13.87
13.73
13.73
5,627,134
13.76
0
09/07/2019
13.80
13.92
13.78
13.86
5,431,133
13.87
0
08/07/2019
13.95
14.00
13.90
13.92
4,038,482
13.93
0
05/07/2019
13.98
14.09
13.92
13.96
4,342,240
13.98
0
04/07/2019
13.89
13.99
13.86
13.99
4,062,093
13.95
0
03/07/2019
13.87
13.94
13.84
13.84
5,475,522
13.87
0
02/07/2019
13.81
13.90
13.81
13.85
5,228,906
13.85
0
01/07/2019
13.93
13.95
13.84
13.86
4,723,972
13.87
0
28/06/2019
13.82
13.89
13.77
13.87
5,970,822
13.86
0
27/06/2019
13.86
13.86
13.74
13.83
4,502,574
13.82
0
26/06/2019
13.86
13.90
13.83
13.88
3,785,956
13.88
0
25/06/2019
13.84
13.95
13.81
13.88
4,924,968
13.89
0
24/06/2019
13.94
13.96
13.85
13.92
3,404,996
13.91
0
21/06/2019
14.00
14.02
13.79
13.93
14,043,769
13.91
0
20/06/2019
13.96
14.08
13.96
13.98
8,405,617
14.00
0
19/06/2019
14.11
14.13
13.95
14.00
5,995,094
14.00
0
18/06/2019
13.84
14.20
13.79
14.11
8,328,300
14.08
0
17/06/2019
13.80
13.91
13.79
13.79
3,757,690
13.82
0
14/06/2019
13.86
13.89
13.77
13.82
3,377,999
13.82
0
13/06/2019
13.83
13.96
13.82
13.89
3,845,429
13.89
0
12/06/2019
13.82
13.90
13.80
13.86
3,221,142
13.86
0
11/06/2019
13.79
13.87
13.75
13.85
5,453,719
13.84
0
10/06/2019
13.73
13.81
13.70
13.77
2,427,620
13.77
0
07/06/2019
13.62
13.76
13.56
13.73
5,955,013
13.68
0
06/06/2019
13.70
13.76
13.57
13.63
7,449,597
13.63
0
05/06/2019
13.83
13.92
13.82
13.90
5,085,635
13.90
0
04/06/2019
13.75
13.89
13.70
13.81
7,851,420
13.81
0
03/06/2019
13.96
14.15
13.91
14.15
7,375,083
14.08
0
31/05/2019
13.99
14.07
13.97
14.04
7,940,094
14.03
0
30/05/2019
13.95
14.13
13.95
14.05
5,011,019
14.06
0
29/05/2019
13.92
13.99
13.83
13.94
6,561,033
13.92
0
28/05/2019
14.03
14.07
13.92
14.03
11,084,414
14.02
0
27/05/2019
13.99
14.12
13.97
14.02
2,885,835
14.05
0
24/05/2019
13.83
14.14
13.81
13.95
7,325,111
14.00
0
23/05/2019
13.76
13.87
13.70
13.78
5,574,420
13.77
0
22/05/2019
13.83
13.91
13.72
13.87
6,227,143
13.83
0
21/05/2019
13.98
14.05
13.87
13.89
5,679,974
13.93
0
20/05/2019
13.77
14.00
13.75
13.96
7,378,924
13.93
0
17/05/2019
13.72
13.84
13.70
13.83
7,578,812
13.79
0
16/05/2019
13.63
13.80
13.59
13.78
6,119,523
13.71
0
15/05/2019
13.66
13.68
13.56
13.65
5,636,277
13.63
0
14/05/2019
13.58
13.73
13.51
13.66
6,929,231
13.66
0
13/05/2019
13.70
13.73
13.42
13.52
8,022,848
13.52
0
10/05/2019
13.93
13.93
13.70
13.73
7,276,830
13.77
0
09/05/2019
13.90
14.01
13.84
13.89
5,847,714
13.90
0
08/05/2019
13.95
14.03
13.89
13.95
5,312,848
13.96
0
07/05/2019
13.91
14.09
13.88
13.91
6,017,747
13.97
0
06/05/2019
13.78
13.91
13.77
13.88
4,018,532
13.86
0
03/05/2019
14.08
14.10
13.89
13.93
5,324,420
13.95
0
02/05/2019
14.00
14.20
13.95
14.11
8,923,643
14.11
0
30/04/2019
14.20
14.22
13.76
13.97
14,314,892
13.92
0
29/04/2019
14.34
14.41
14.30
14.39
4,058,385
14.37
0
26/04/2019
14.35
14.45
14.26
14.37
5,866,272
14.37
0
25/04/2019
14.24
14.32
14.10
14.32
5,049,966
14.24
0
24/04/2019
14.40
14.46
14.23
14.25
6,494,189
14.28
0
23/04/2019
14.60
14.69
14.44
14.49
6,827,356
14.52
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 July 2019 17:32:04
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-20 18:32:04 - 2019-07-20 17:32:04 - 1000 - Website: OKAY