Coinsilium Group Limited Historical Data - COIN | ADVFN

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

Get Started

Home
Investing
Stocks
UK
AQSE
Coinsilium Group Limited (COIN)
Coinsilium Group Limited (COIN) Historical

Coinsilium Group Limited (COIN)

4.45

0.80

(21.92%)

Closed November 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	21.9178082192	3.65	4.67	2.9	1384229	3.36251308	DE
4	2.5	128.205128205	1.95	4.67	1.55	1076175	2.86202059	DE
12	2.9	187.096774194	1.55	4.67	1.25	543336	2.44051659	DE
26	2.05	85.4166666667	2.4	4.67	1.25	388528	2.24911104	DE
52	3.05	217.857142857	1.4	4.67	1.15	392282	2.29718644	DE
156	-1.9	-29.9212598425	6.35	38	0.8	233015	2.40736488	DE
260	1.7	61.8181818182	2.75	38.77	0.8	305592	6.86058231	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732120140	3.65	0.25	7.35	3.4	3.8	3.25	803098
1732033620	3.4	0	0.00	3.35	3.55	3.3	544811
1731947580	3.4	0.35	11.48	3.05	3.5	3.0299999	1416351
1731688080	3.05	-0.5	-14.08	3.45	3.55	2.9	2167520
1731598260	3.55	0.1	2.90	3.65	3.97	3.35	1989367
1731511920	3.45	0.75	27.78	2.8	3.6	2.75	4022476
1731428820	2.7	0.55	25.58	2.15	3.2	2.1444	3458435
1731342540	2.15	0.35	19.44	1.85	2.4	1.75	1293654
1731083160	1.8	0	0.00	1.8	2.1	1.6125	493781
1730993820	1.8	0.2	12.50	1.75	2.1	1.61	411948
1730910480	1.6	0	0.00	1.6	1.6	1.6	0
1730824080	1.6	-0.25	-13.51	1.85	2	1.55	405058
1730737740	1.85	0	0.00	1.85	2.1	1.7	33854
1730475300	1.85	0	0.00	1.85	2.1	1.7	461119
1730388900	1.85	-0.4	-17.78	2.25	2.35	1.7	800000
1730305440	2.25	0	0.00	2.25	2.4	2.1	28572
1730193840	2.25	0	0.00	2.25	2.4	2.1	441154
1730132940	2.25	0.25	12.50	2	2.4	1.96	689874
1729869960	2	0.05	2.56	1.95	2.15	1.811	902949
1729783680	1.95	-0.1	-4.88	1.95	2.15	1.6	83305
1729697340	2.05	0.4	24.24	1.65	2.2085	1.6	1549024
1729610340	1.65	0	0.00	1.65	1.8	1.3	313669
1729524420	1.65	0	0.00	1.65	1.722	1.3	197869
1729262100	1.65	0	0.00	1.65	1.765	1.3	730666
1729178580	1.65	0.1	6.45	1.55	1.77	1.3	747066
1729092540	1.55	0	0.00	1.55	1.6	1.45	0
1729006140	1.55	0.05	3.33	1.45	1.7	1.45	366944
1728919680	1.5	0	0.00	1.5	1.7	1.4	210007
1728657480	1.5	0.15	11.11	1.3	1.7	1.25	770276
1728574140	1.35	0	0.00	1.35	1.6	1.25	0
1728484740	1.35	-0.25	-15.63	1.6	1.6	1.27	845045
1728401340	1.6	-0.15	-8.57	1.75	1.8	1.4	25000
1728311580	1.75	0	0.00	1.75	1.8	1.52	366636
1728053040	1.75	0	0.00	1.75	1.99	1.5	879258
1727966700	1.75	-0.05	-2.78	1.8	1.97	1.55	285074
1727882940	1.8	0	0.00	1.8	1.97	1.55	30000
1727793720	1.8	0.05	2.86	1.75	1.97	1.55	260501
1727710080	1.75	0	0.00	1.75	1.975	1.55	200178
1727447580	1.75	0.35	25.00	1.4	1.78	1.25	733173
1727364240	1.4	0	0.00	1.4	1.65	1.3	48839
1727277960	1.4	-0.1	-6.67	1.5	1.6	1.3	163967
1727191740	1.5	-0.05	-3.23	1.55	1.8	1.332	279461
1727102220	1.55	0.05	3.33	1.45	1.8	1.41	407309
1726843740	1.5	0	0.00	1.5	1.58	1.4	35000
1726756740	1.5	-0.05	-3.23	1.55	1.65	1.32	422112
1726669920	1.55	0.05	3.33	1.5	1.6399999	1.4	665040
1726586700	1.5	0	0.00	1.5	1.5	1.3	28343
1726498920	1.5	0	0.00	1.5	1.5	1.4	0
1726238280	1.5	0	0.00	1.5	1.5	1.3	25999
1726151880	1.5	0	0.00	1.5	1.5	1.3	151951
1726068360	1.5	0	0.00	1.5	1.5	1.5	0
1725981960	1.5	0	0.00	1.45	1.5	1.3	44000
1725892800	1.5	0	0.00	1.5	1.5	1.4	0
1725633480	1.5	0	0.00	1.45	1.5	1.4	0
1725547140	1.5	-0.05	-3.23	1.55	1.55	1.4	98353
1725460740	1.55	0	0.00	1.55	1.6	1.4	151633
1725374160	1.55	0	0.00	1.55	1.6	1.45	6033
1725287700	1.55	0	0.00	1.55	1.6	1.45	0
1725028800	1.55	0	0.00	1.55	1.65	1.5	11500
1724942100	1.55	0	0.00	1.55	1.65	1.5	16238
1724858700	1.55	0	0.00	1.55	1.65	1.377	540000
1724772540	1.55	0	0.00	1.55	1.6	1.5	32448
1724423820	1.55	-0.15	-8.82	1.7	1.85	1.5	28653
1724340540	1.7	0	0.00	1.7	1.85	1.5149999	11206
1724251080	1.7	0	0.00	1.7	1.85	1.5149999	311980

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