Activium Group Historical Data - MLACT | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Activium Group (MLACT)
Activium Group (MLACT) Historical

Activium Group (MLACT)

1.60

0.00

(0.00%)

Closed March 11 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	32.2314049587	1.21	1.6	1.21	226	1.49132979	DE
4	0.48	42.8571428571	1.12	1.6	1.12	93	1.41749732	DE
12	0.48	42.8571428571	1.12	1.6	1.12	79	1.31704556	DE
26	0.26	19.4029850746	1.34	2.12	1.12	100	1.5326556	DE
52	0.1	6.66666666667	1.5	2.12	1.12	70	1.51185233	DE
156	0.39	32.2314049587	1.21	2.12	1.04	86	1.40858842	DE
260	-0.35	-17.9487179487	1.95	2.12	1.04	112	1.3896503	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	1.6	0	0.00	1.6	1.6	1.6	278
1741368600	1.6	0.14	9.59	1.6	1.6	1.6	203
1741282200	1.46	0.25	20.66	1.21	1.46	1.21	519
1741195800	1.21	0	0.00	1.21	1.21	1.21	0
1741109400	1.21	-0.38	-23.90	1.21	1.21	1.21	128
1741023000	1.59	0.13	8.90	1.59	1.59	1.59	100
1740763800	1.46	0.25	20.66	1.46	1.46	1.46	3
1740677400	1.21	-0.12	-9.02	1.46	1.46	1.21	17
1740591000	1.33	0.19	16.67	1.33	1.33	1.33	100
1740504600	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	15
1740418200	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	1
1740159000	1.1399999	0.01	0.88	1.1399999	1.1399999	1.1399999	20
1740072600	1.1299999	-0.34	-23.13	1.1299999	1.1299999	1.1299999	230
1739986200	1.47	0	0.00	1.47	1.47	1.47	0
1739899800	1.47	-0.01	-0.68	1.47	1.47	1.47	2
1739813400	1.48	0	0.00	1.48	1.48	1.48	35
1739554200	1.48	0.14	10.45	1.48	1.48	1.48	15
1739467800	1.34	0	0.00	1.34	1.34	1.34	0
1739381400	1.34	0.22	19.64	1.34	1.34	1.34	200
1739295000	1.12	0	0.00	1.12	1.12	1.12	0
1739208600	1.12	0	0.00	1.12	1.12	1.12	0
1738949400	1.12	0	0.00	1.12	1.12	1.12	0
1738863000	1.12	-0.01	-0.88	1.12	1.12	1.12	20
1738776600	1.1299999	0.01	0.89	1.1299999	1.1299999	1.1299999	216
1738690200	1.12	0	0.00	1.12	1.12	1.12	169
1738603800	1.12	0	0.00	1.12	1.12	1.12	0
1738344600	1.12	0	0.00	1.12	1.12	1.12	0
1738258200	1.12	0	0.00	1.12	1.12	1.12	0
1738171800	1.12	0	0.00	1.12	1.12	1.12	0
1738085400	1.12	0	0.00	1.12	1.12	1.12	0
1737999000	1.12	0	0.00	1.12	1.12	1.12	0
1737739800	1.12	0	0.00	1.12	1.12	1.12	238
1737653400	1.12	0	0.00	1.12	1.12	1.12	0
1737567000	1.12	0	0.00	1.12	1.12	1.12	94
1737480600	1.12	0	0.00	1.12	1.12	1.12	0
1737394200	1.12	0	0.00	1.12	1.12	1.12	0
1737135000	1.12	-0.01	-0.88	1.12	1.12	1.12	104
1737048600	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	2
1736962200	1.1299999	-0.1	-8.13	1.1299999	1.1299999	1.1299999	2
1736875800	1.23	0	0.00	1.23	1.23	1.23	0
1736789400	1.23	0	0.00	1.23	1.23	1.23	0
1736530200	1.23	0	0.00	1.23	1.23	1.23	0
1736443800	1.23	0	0.00	1.23	1.23	1.23	0
1736357400	1.23	0	0.00	1.23	1.23	1.23	0
1736271000	1.23	0	0.00	1.23	1.23	1.23	205
1736184600	1.23	0	0.00	1.23	1.23	1.23	0
1735925400	1.23	-0.26	-17.45	1.23	1.23	1.23	30
1735839000	1.49	0.01	0.68	1.49	1.49	1.49	12
1735666200	1.48	0	0.00	1.48	1.48	1.48	0
1735579800	1.48	0	0.00	1.48	1.48	1.48	0
1735320600	1.48	-0.01	-0.67	1.48	1.48	1.48	30
1735061400	1.49	0	0.00	1.49	1.49	1.49	0
1734975000	1.49	0.37	33.04	1.49	1.49	1.49	744
1734715800	1.12	0	0.00	1.12	1.12	1.12	796
1734629400	1.12	0	0.00	1.12	1.12	1.12	0
1734543000	1.12	0	0.00	1.12	1.12	1.12	0
1734456600	1.12	0	0.00	1.12	1.12	1.12	0
1734370200	1.12	0	0.00	1.12	1.12	1.12	1
1734111000	1.12	0	0.00	1.2	1.2	1.12	557
1734024600	1.12	-0.26	-18.84	1.12	1.12	1.12	130
1733938200	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	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