8383T Historical Data - 8383T | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
8383T (8383T)
8383T (8383T) Historical

8383T (8383T)

4.57

0.07

(1.56%)

Closed July 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721233800	4.5	0.17	3.93	4.29	4.51	4.29	0
1721147400	4.33	-0.1	-2.26	4.37	4.44	4.2699999	0
1721061000	4.43	-0.19	-4.11	4.57	4.59	4.4	0
1720801800	4.62	-0.03	-0.65	4.67	4.67	4.55	0
1720715400	4.65	0.22	4.97	4.44	4.7	4.4	0
1720629000	4.43	0.17	3.99	4.32	4.43	4.28	0
1720542600	4.26	-0.07	-1.62	4.32	4.39	4.26	0
1720456200	4.33	-0.18	-3.99	4.49	4.51	4.32	0
1720197000	4.51	0.1	2.27	4.39	4.5199999	4.36	0
1720110600	4.41	0	0.00	4.44	4.48	4.36	0
1720024200	4.41	0.12	2.80	4.28	4.43	4.25	0
1719937800	4.29	-0.09	-2.05	4.32	4.33	4.28	0
1719851400	4.38	-0.05	-1.13	4.5599999	4.5599999	4.38	0
1719592200	4.43	-0.13	-2.85	4.53	4.6	4.42	0
1719505800	4.5599999	-0.1	-2.15	4.67	4.67	4.45	0
1719419400	4.66	-0.1	-2.10	4.73	4.83	4.64	0
1719333000	4.76	-0.02	-0.42	4.79	4.85	4.73	0
1719246600	4.78	-0.02	-0.42	4.7699999	4.82	4.69	0
1718987400	4.8	0.02	0.42	4.8099999	4.89	4.8	0
1718901000	4.78	0.09	1.92	4.74	4.78	4.65	0
1718814600	4.69	0.04	0.86	4.78	4.78	4.5599999	0
1718728200	4.65	0.07	1.53	4.6	4.67	4.48	0
1718641800	4.58	-0.07	-1.51	4.62	4.67	4.58	0
1718382600	4.65	0.13	2.88	4.46	4.65	4.39	0
1718296200	4.5199999	-0.1	-2.16	4.5599999	4.5599999	4.35	0
1718209800	4.62	0.13	2.90	4.5199999	4.67	4.47	0
1718123400	4.49	-0.12	-2.60	4.6	4.6	4.43	0
1718037000	4.61	0	0.00	4.61	4.61	4.61	0
1717777800	4.61	-0.23	-4.75	4.73	4.75	4.5199999	0
1717691400	4.84	-0.07	-1.43	4.78	4.91	4.69	0
1717605000	4.91	0.09	1.87	4.85	4.91	4.7699999	0
1717518600	4.82	0.17	3.66	4.65	4.82	4.62	0
1717432200	4.65	0.18	4.03	4.5599999	4.66	4.53	0
1717173000	4.47	0.01	0.22	4.38	4.47	4.38	0
1717086600	4.46	0.01	0.22	4.45	4.54	4.42	0
1717000200	4.45	-0.15	-3.26	4.51	4.53	4.4	0
1716913800	4.6	-0.06	-1.29	4.69	4.71	4.58	0
1716827400	4.66	0.1	2.19	4.58	4.68	4.58	0
1716568200	4.5599999	0.01	0.22	4.42	4.6	4.42	0
1716481800	4.55	-0.2	-4.21	4.61	4.66	4.48	0
1716395400	4.75	-0.17	-3.46	4.91	4.91	4.75	0
1716309000	4.92	0.03	0.61	4.8	4.95	4.76	0
1716222600	4.89	-0.06	-1.21	4.92	4.96	4.86	0
1715963400	4.95	-0.22	-4.26	5.1	5.1	4.89	0
1715877000	5.17	0.15	2.99	5.03	5.25	5	0
1715790600	5.0199999	0.04	0.80	4.93	5.12	4.84	0
1715704200	4.98	0	0.00	4.98	4.98	4.98	0
1715617800	4.98	-0.02	-0.40	5.03	5.03	4.92	0
1715358600	5	0.13	2.67	4.94	5.12	4.94	0
1715272200	4.87	0.09	1.88	4.79	4.9	4.76	0
1715185800	4.78	0.09	1.92	4.71	4.78	4.65	0
1715099400	4.69	0.27	6.11	4.49	4.69	4.46	0
1715013000	4.42	0	0.00	4.47	4.48	4.41	0
1714753800	4.42	0.11	2.55	4.41	4.5199999	4.3	0
1714667400	4.3099999	0.1	2.38	4.35	4.4	4.28	0
1714494600	4.21	-0.07	-1.64	4.35	4.35	4.18	0
1714408200	4.28	0.05	1.18	4.2699999	4.37	4.25	0
1714149000	4.23	-0.03	-0.70	4.25	4.34	4.23	0
1714062600	4.26	-0.05	-1.16	4.29	4.36	4.16	0
1713976200	4.3099999	-0.03	-0.69	4.28	4.3099999	4.2	0
1713889800	4.34	0.05	1.17	4.3099999	4.38	4.28	0
1713803400	4.29	0.1	2.39	4.2	4.29	4.14	0
1713544200	4.19	0.1	2.44	4.14	4.21	4	0
1713457800	4.09	0.13	3.28	4.05	4.12	3.96	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