History: Saras

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
1.50
1.50
1.44
1.45
5,256,365
1.55
0
16/09/2019
1.53
1.54
1.47
1.49
9,801,472
1.50
0
13/09/2019
1.49
1.52
1.49
1.49
2,844,431
1.50
0
12/09/2019
1.49
1.52
1.47
1.49
4,380,059
1.51
0
11/09/2019
1.47
1.50
1.47
1.50
4,149,470
1.49
0
10/09/2019
1.43
1.48
1.42
1.46
6,326,596
1.46
0
09/09/2019
1.45
1.45
1.42
1.42
2,348,079
1.43
0
06/09/2019
1.45
1.45
1.42
1.44
2,222,671
1.44
0
05/09/2019
1.43
1.45
1.42
1.44
3,022,292
1.44
0
04/09/2019
1.42
1.43
1.40
1.42
3,006,059
1.42
0
03/09/2019
1.42
1.43
1.40
1.40
1,989,795
1.63
0
02/09/2019
1.41
1.44
1.41
1.42
1,898,146
1.68
0
30/08/2019
1.39
1.43
1.38
1.41
3,662,112
1.52
0
29/08/2019
1.39
1.40
1.37
1.39
5,008,511
1.39
0
28/08/2019
1.39
1.39
1.37
1.38
3,323,129
0.834
0
27/08/2019
1.38
1.41
1.37
1.39
3,326,581
1.39
0
26/08/2019
1.36
1.41
1.35
1.38
3,425,820
1.46
0
23/08/2019
1.39
1.40
1.35
1.36
3,549,889
1.45
0
22/08/2019
1.42
1.42
1.38
1.38
4,376,382
1.40
0
21/08/2019
1.40
1.43
1.40
1.41
2,093,959
1.49
0
20/08/2019
1.43
1.43
1.38
1.39
2,416,213
1.67
0
19/08/2019
1.40
1.42
1.39
1.42
2,431,972
1.49
0
16/08/2019
1.38
1.40
1.37
1.38
2,828,888
1.52
0
14/08/2019
1.43
1.43
1.38
1.38
6,446,824
1.40
0
13/08/2019
1.47
1.47
1.40
1.43
6,755,837
1.59
0
12/08/2019
1.50
1.52
1.47
1.47
3,794,048
1.62
0
09/08/2019
1.51
1.52
1.48
1.49
4,191,230
1.59
0
08/08/2019
1.53
1.56
1.51
1.52
6,464,094
1.54
0
07/08/2019
1.47
1.51
1.47
1.50
5,829,733
1.51
0
06/08/2019
1.48
1.50
1.47
1.47
3,716,239
1.59
0
05/08/2019
1.48
1.49
1.47
1.48
3,829,801
1.60
0
02/08/2019
1.48
1.52
1.46
1.49
6,838,398
1.50
0
01/08/2019
1.48
1.51
1.48
1.50
6,009,428
1.49
0
31/07/2019
1.42
1.50
1.42
1.49
11,335,319
1.59
0
30/07/2019
1.44
1.50
1.40
1.43
8,272,907
1.50
0
29/07/2019
1.42
1.46
1.41
1.45
2,903,055
1.50
0
26/07/2019
1.45
1.45
1.42
1.42
2,247,843
1.70
0
25/07/2019
1.47
1.48
1.44
1.45
3,820,739
1.45
0
24/07/2019
1.46
1.47
1.45
1.47
2,508,881
1.46
0
23/07/2019
1.45
1.46
1.43
1.46
2,689,099
1.60
0
22/07/2019
1.45
1.46
1.43
1.45
2,099,925
1.45
0
19/07/2019
1.43
1.46
1.41
1.46
4,887,478
1.56
0
18/07/2019
1.46
1.46
1.42
1.43
2,930,187
1.43
0
17/07/2019
1.47
1.50
1.46
1.46
3,192,773
1.48
0
16/07/2019
1.50
1.51
1.47
1.48
4,579,510
1.48
0
15/07/2019
1.48
1.51
1.48
1.50
6,268,981
1.49
0
12/07/2019
1.49
1.49
1.47
1.49
3,877,933
1.68
0
11/07/2019
1.46
1.49
1.44
1.49
7,874,488
1.47
0
10/07/2019
1.41
1.45
1.40
1.45
6,495,263
1.44
0
09/07/2019
1.42
1.43
1.39
1.41
4,878,436
1.60
0
08/07/2019
1.37
1.43
1.36
1.42
7,061,236
1.49
0
05/07/2019
1.39
1.40
1.36
1.36
5,722,663
1.37
0
04/07/2019
1.33
1.41
1.33
1.39
8,703,906
1.38
0
03/07/2019
1.33
1.33
1.31
1.33
2,717,625
1.32
0
02/07/2019
1.31
1.33
1.29
1.33
3,912,593
1.31
0
01/07/2019
1.34
1.35
1.30
1.31
3,607,907
1.42
0
28/06/2019
1.28
1.34
1.28
1.32
6,196,363
1.46
0
27/06/2019
1.29
1.30
1.27
1.29
2,956,712
1.29
0
26/06/2019
1.28
1.29
1.27
1.29
1,837,998
1.28
0
25/06/2019
1.28
1.30
1.28
1.28
3,328,990
1.29
0
24/06/2019
1.28
1.29
1.26
1.28
2,517,553
1.42
0
21/06/2019
1.29
1.30
1.27
1.28
8,074,336
1.28
0
20/06/2019
1.26
1.29
1.25
1.28
3,731,185
1.27
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.
 
18 September 2019 23:35:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-19 00:35:27 - 2019-09-18 23:35:27 - 1000 - Website: OKAY