Samara Asset Group PLC Historical Data - SRAG | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Samara Asset Group PLC (SRAG)
Samara Asset Group PLC (SRAG) Historical

Samara Asset Group PLC (SRAG)

2.06

0.04

(1.98%)

Closed November 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.73831775701	2.14	2.42	1.8	5139	2.26614947	DE
4	-0.1999999	-8.84955348892	2.2599999	2.72	1.8	7206	2.31044871	DE
12	-0.36	-14.8760330579	2.42	3.38	1.8	4469	2.28884457	DE
26	0.82	66.1290322581	1.24	3.38	1.1399999	3292	2.23360923	DE
52	0.31	17.7142857143	1.75	3.38	1.06	2623	1.95833635	DE
156	-1.34	-39.4117647059	3.4	3.74	1.06	3327	2.52780787	DE
260	-1.34	-39.4117647059	3.4	3.74	1.06	3327	2.52780787	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731705960	2.02	0.16	8.60	1.86	2.02	1.86	601
1731619560	1.86	-0.24	-11.43	2.22	2.22	1.86	1900
1731533160	2.1	-0.28	-11.76	2.22	2.22	2.1	1425
1731446820	2.38	0.08	3.48	2.14	2.42	2.14	4641
1731360420	2.2999999	0.1	4.55	2	2.2999999	1.8	16527
1731101220	2.2	0.02	0.92	2.14	2.2	2.14	1200
1731014760	2.18	-0.18	-7.63	2.36	2.36	2.18	1800
1730928360	2.36	-0.1	-4.07	2.6	2.6	2.2599999	6046
1730841960	2.46	0.28	12.84	2.18	2.46	2.18	625
1730755560	2.18	-0.18	-7.63	2.38	2.38	2.06	11270
1730496360	2.36	0	0.00	2.36	2.36	2.36	0
1730409960	2.36	-0.04	-1.67	2.42	2.42	2.36	2126
1730323560	2.4	0.16	7.14	2.2999999	2.4	2.2999999	606
1730237160	2.24	-0.1	-4.27	2.46	2.46	2.24	11624
1730150760	2.34	0.08	3.54	2.34	2.34	2.2	13678
1729888020	2.2599999	-0.08	-3.42	2.36	2.36	2.2599999	3480
1729801560	2.34	-0.08	-3.31	2.14	2.34	2.14	4300
1729715160	2.42	0	0.00	2.3199999	2.42	2.2999999	1737
1729628760	2.42	0.04	1.68	2.38	2.44	2.14	10972
1729542360	2.38	0.08	3.48	2.72	2.72	2.2	22628
1729283160	2.2999999	0.06	2.68	2.2599999	2.5	2.2	20331
1729196760	2.24	-0.08	-3.45	2.52	2.94	2.18	24827
1729110360	2.3199999	0.02	0.87	2.2999999	2.3199999	2.02	5700
1729023960	2.2999999	-0.06	-2.54	2.58	3.38	2.1	18505
1728937620	2.36	0.26	12.38	2.14	2.36	2	17466
1728678360	2.1	0.04	1.94	2.06	2.1	2.04	750
1728591960	2.06	0	0.00	2.06	2.06	2.06	150
1728505560	2.06	0	0.00	2.06	2.06	2.06	0
1728419160	2.06	0	0.00	2.06	2.06	2.06	0
1728332760	2.06	-0.04	-1.90	2.1	2.1	2.06	1650
1728073560	2.1	0	0.00	1.94	2.1	1.94	340
1727987220	2.1	0.13	6.60	2.1	2.1	2.1	1
1727900820	1.97	0	0.00	1.97	1.97	1.97	0
1727814420	1.97	-0.07	-3.43	2.02	2.02	1.95	3153
1727728020	2.04	0	0.00	2.04	2.04	2.04	150
1727468760	2.04	0	0.00	2.04	2.04	2.04	150
1727382360	2.04	0	0.00	2.04	2.04	2.04	0
1727295960	2.04	-0.16	-7.27	2.16	2.16	2.04	830
1727209560	2.2	0.14	6.80	2.08	2.2	1.91	6285
1727123160	2.06	0	0.00	2.06	2.06	2.06	0
1726863960	2.06	0	0.00	2.06	2.06	2.06	0
1726777560	2.06	-0.12	-5.50	2.06	2.06	2.06	220
1726691160	2.18	0	0.00	2.18	2.18	2.18	0
1726604760	2.18	0.1	4.81	2.18	2.18	2.18	25
1726518420	2.08	-0.02	-0.95	2.14	2.14	2.08	723
1726259160	2.1	-0.04	-1.87	2.14	2.14	2.1	825
1726172760	2.14	0	0.00	2.14	2.14	2.14	1175
1726086360	2.14	0.04	1.90	2.14	2.14	2.14	240
1725999960	2.1	-0.04	-1.87	2.1	2.1	2.1	200
1725913620	2.14	0	0.00	2.14	2.14	2.14	50
1725654360	2.14	-0.02	-0.93	2.14	2.14	2.14	2400
1725567960	2.16	0	0.00	2.16	2.16	2.16	0
1725481560	2.16	-0.16	-6.90	2.2799999	2.2799999	2.16	73
1725395160	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	50
1725308760	2.3199999	-0.1	-4.13	2.36	2.36	2.3199999	85
1725049560	2.42	0	0.00	2.42	2.42	2.42	75
1724963160	2.42	0	0.00	2.42	2.42	2.42	75
1724876760	2.42	0	0.00	2.42	2.42	2.42	100
1724790420	2.42	0	0.00	2.42	2.42	2.42	125
1724704020	2.42	0.02	0.83	2.42	2.42	2.42	150
1724444820	2.4	0	0.00	2.4	2.4	2.4	0
1724358420	2.4	0	0.00	2.4	2.4	2.4	150
1724272020	2.4	0	0.00	2.4	2.4	2.4	0
1724185620	2.4	0	0.00	2.4	2.4	2.4	0
1724099220	2.4	0.08	3.45	2.4	2.4	2.4	32

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