G082T Historical Data - G082T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
G082T (G082T)
G082T (G082T) Historical

G082T (G082T)

2.14

0.01

( 0.47% )

Updated: 06:36:53

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
1720629000	2.13	-0.01	-0.47	2.12	2.18	2.1	0
1720542600	2.14	-0.08	-3.60	2.19	2.2	2.08	0
1720456200	2.22	-0.08	-3.48	2.2599999	2.36	2.21	0
1720197000	2.3	0.04	1.77	2.23	2.32	2.23	0
1720110600	2.2599999	0.06	2.73	2.21	2.2599999	2.2	0
1720024200	2.2	0.13	6.28	2.05	2.21	2.04	0
1719937800	2.07	-0.04	-1.90	2.05	2.07	1.98	0
1719851400	2.11	0.03	1.44	2.19	2.19	2.09	0
1719592200	2.08	0.05	2.46	2	2.08	1.95	0
1719505800	2.0299999	-0.11	-5.14	2.07	2.07	1.98	0
1719419400	2.14	-0.02	-0.93	2.12	2.17	2.06	0
1719333000	2.16	-0.09	-4.00	2.2	2.24	2.13	0
1719246600	2.25	0.08	3.69	2.13	2.25	2.11	0
1718987400	2.17	-0.05	-2.25	2.2	2.24	2.16	0
1718901000	2.22	0.08	3.74	2.14	2.22	2.11	0
1718814600	2.14	0.04	1.90	2.11	2.14	2.05	0
1718728200	2.1	0.14	7.14	2	2.11	1.98	0
1718641800	1.96	-0.04	-2.00	1.96	1.96	1.87	0
1718382600	2	-0.3	-13.04	2.19	2.19	1.87	0
1718296200	2.3	-0.14	-5.74	2.36	2.36	2.22	0
1718209800	2.44	0.12	5.17	2.35	2.44	2.33	0
1718123400	2.32	-0.25	-9.73	2.5099999	2.5099999	2.3	0
1718037000	2.57	0	0.00	2.57	2.57	2.57	0
1717777800	2.57	-0.16	-5.86	2.68	2.68	2.52	0
1717691400	2.73	0.08	3.02	2.65	2.73	2.65	0
1717605000	2.65	0.09	3.52	2.6	2.65	2.59	0
1717518600	2.56	0.01	0.39	2.5299999	2.57	2.5	0
1717432200	2.55	0.02	0.79	2.58	2.58	2.52	0
1717173000	2.5299999	0.03	1.20	2.49	2.56	2.47	0
1717086600	2.5	0.01	0.40	2.5	2.5299999	2.49	0
1717000200	2.49	-0.1	-3.86	2.55	2.58	2.48	0
1716913800	2.59	-0.05	-1.89	2.67	2.67	2.58	0
1716827400	2.64	0.13	5.18	2.5299999	2.64	2.5299999	0
1716568200	2.5099999	0.01	0.40	2.46	2.52	2.46	0
1716481800	2.5	-0.02	-0.79	2.49	2.59	2.48	0
1716395400	2.52	-0.05	-1.95	2.56	2.61	2.52	0
1716309000	2.57	0.04	1.58	2.52	2.58	2.48	0
1716222600	2.5299999	0.02	0.80	2.52	2.57	2.52	0
1715963400	2.5099999	-0.01	-0.40	2.54	2.54	2.45	0
1715877000	2.52	0.02	0.80	2.49	2.55	2.44	0
1715790600	2.5	0.3	13.64	2.37	2.5299999	2.37	0
1715704200	2.2	0	0.00	2.2	2.2	2.2	0
1715617800	2.2	-0.05	-2.22	2.24	2.25	2.2	0
1715358600	2.25	0.02	0.90	2.2599999	2.3	2.25	0
1715272200	2.23	-0.04	-1.76	2.27	2.27	2.23	0
1715185800	2.27	0.1	4.61	2.2	2.29	2.2	0
1715099400	2.17	0.01	0.46	2.18	2.18	2.11	0
1715013000	2.16	0.09	4.35	2.09	2.17	2.08	0
1714753800	2.07	0.04	1.97	2.09	2.18	2.05	0
1714667400	2.0299999	0.01	0.50	2.07	2.1	2.0099999	0
1714494600	2.02	0.01	0.50	2.0299999	2.05	2	0
1714408200	2.0099999	0	0.00	2.04	2.04	2.0099999	0
1714149000	2.0099999	0.04	2.03	1.97	2.04	1.97	0
1714062600	1.97	-0.01	-0.51	2	2.07	1.92	0
1713976200	1.98	-0.04	-1.98	2.0099999	2.04	1.96	0
1713889800	2.02	0.05	2.54	2.0099999	2.0299999	1.97	0
1713803400	1.97	0.01	0.51	1.97	1.99	1.93	0
1713544200	1.96	0.03	1.55	1.92	1.98	1.92	0
1713457800	1.93	0.14	7.82	1.85	1.94	1.84	0
1713371400	1.79	0.06	3.47	1.72	1.83	1.69	0
1713285000	1.73	-0.12	-6.49	1.79	1.8	1.72	0
1713198600	1.85	-0.05	-2.63	1.94	1.94	1.85	0
1712939400	1.9	0	0.00	1.96	2.0099999	1.89	0
1712853000	1.9	-0.02	-1.04	1.91	1.94	1.87	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