Premium
Defence Holdings Plc (ALRT)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -23.3333333333 | 1.5 | 1.526 | 1.025 | 18520526 | 1.27228961 | DE |
| 4 | 0.05 | 4.54545454545 | 1.1 | 1.8 | 1.025 | 30806182 | 1.32776611 | DE |
| 12 | 0 | 0 | 1.15 | 1.8 | 0.975 | 20489822 | 1.23930267 | DE |
| 26 | -0.825 | -41.7721518987 | 1.975 | 2.25 | 0.925 | 20791837 | 1.39616892 | DE |
| 52 | 0.67 | 139.583333333 | 0.48 | 4.8 | 0.325 | 43546657 | 1.6181011 | DE |
| 156 | 1.02 | 784.615384615 | 0.13 | 4.8 | 0.13 | 45016191 | 1.49161812 | DE |
| 260 | 1.02 | 784.615384615 | 0.13 | 4.8 | 0.13 | 45016191 | 1.49161812 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 1.2 | 0.02 | 2.13 | 1.175 | 1.238 | 1.15 | 23666382 |
| 1782318600 | 1.175 | -0.03 | -2.08 | 1.2 | 1.303 | 1.175 | 9777257 |
| 1782232200 | 1.2 | -0.13 | -9.43 | 1.35 | 1.3859999 | 1.175 | 20071057 |
| 1782145800 | 1.325 | -0.1 | -7.02 | 1.425 | 1.5149999 | 1.325 | 18561450 |
| 1781886600 | 1.425 | -0.08 | -5.00 | 1.5 | 1.526 | 1.4 | 20526482 |
| 1781800200 | 1.5 | -0.08 | -4.76 | 1.65 | 1.691 | 1.5 | 17167052 |
| 1781713800 | 1.575 | -0.08 | -4.55 | 1.65 | 1.75 | 1.575 | 31045945 |
| 1781627400 | 1.65 | 0.05 | 3.12 | 1.575 | 1.65 | 1.575 | 19657186 |
| 1781541000 | 1.6 | 0.1 | 6.67 | 1.5 | 1.8 | 1.49 | 56391137 |
| 1781281800 | 1.5 | 0.02 | 1.69 | 1.475 | 1.5149999 | 1.45 | 17010829 |
| 1781195400 | 1.475 | 0.08 | 5.36 | 1.4 | 1.525 | 1.375 | 52540480 |
| 1781109000 | 1.4 | 0.15 | 12.00 | 1.25 | 1.4 | 1.25 | 57464498 |
| 1781022600 | 1.25 | 0 | 0.00 | 1.25 | 1.313 | 1.225 | 22976759 |
| 1780936200 | 1.25 | 0.02 | 2.04 | 1.225 | 1.325 | 1.225 | 24632477 |
| 1780677000 | 1.225 | 0.2 | 19.51 | 1.125 | 1.35 | 1.125 | 117502918 |
| 1780590600 | 1.025 | -0.03 | -2.38 | 1.075 | 1.137 | 1.025 | 13257783 |
| 1780504200 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 1.05 | 6479355 |
| 1780417800 | 1.05 | -0.05 | -4.55 | 1.1 | 1.137 | 1.05 | 24357755 |
| 1780331400 | 1.1 | -0.05 | -4.35 | 1.15 | 1.207 | 1.095 | 48686393 |
| 1780072200 | 1.15 | 0.05 | 4.55 | 1.1 | 1.177 | 1.075 | 14350437 |
| 1779985800 | 1.1 | 0 | 0.00 | 1.175 | 1.19 | 1.075 | 23903636 |
| 1779899400 | 1.1 | -0.03 | -2.22 | 1.125 | 1.165 | 1.078 | 13390203 |
| 1779813000 | 1.125 | 0.02 | 2.27 | 1.125 | 1.15 | 1.06 | 7628636 |
| 1779467400 | 1.1 | 0 | 0.00 | 1.1 | 1.125 | 1.055 | 8408395 |
| 1779381000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 3468167 |
| 1779294600 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.075 | 3380274 |
| 1779208200 | 1.125 | 0.02 | 2.27 | 1.1 | 1.1299999 | 1.075 | 7108960 |
| 1779121800 | 1.1 | 0 | 0.00 | 1.1 | 1.115 | 1.065 | 9510624 |
| 1778862600 | 1.1 | 0 | 0.00 | 1.1 | 1.135 | 1.1 | 8349021 |
| 1778776200 | 1.1 | 0.05 | 4.76 | 1.075 | 1.2 | 1.05 | 23200235 |
| 1778689800 | 1.05 | 0.05 | 5.00 | 1 | 1.051 | 0.975 | 30582004 |
| 1778603400 | 1 | -0.05 | -4.76 | 1.05 | 1.088 | 1 | 19839133 |
| 1778517000 | 1.05 | 0 | 0.00 | 1.05 | 1.092 | 1.025 | 13737962 |
| 1778257800 | 1.05 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 17274851 |
| 1778171400 | 1.05 | -0.1 | -8.70 | 1.15 | 1.2 | 1.025 | 44510658 |
| 1778085000 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.075 | 19020180 |
| 1777998600 | 1.1 | -0.03 | -2.22 | 1.125 | 1.175 | 1.075 | 10885781 |
| 1777653000 | 1.125 | 0.02 | 2.27 | 1.1 | 1.176 | 1.075 | 13612341 |
| 1777566600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.076 | 25323936 |
| 1777480200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.05 | 6876607 |
| 1777393800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 5697187 |
| 1777307400 | 1.15 | -0.03 | -2.13 | 1.175 | 1.31 | 1.15 | 8497342 |
| 1777048200 | 1.175 | 0 | 0.00 | 1.175 | 1.2 | 1.175 | 8755165 |
| 1776961800 | 1.175 | 0.03 | 2.17 | 1.15 | 1.23 | 1.15 | 21589116 |
| 1776875400 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.105 | 7946767 |
| 1776789000 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.105 | 9521095 |
| 1776702600 | 1.15 | -0.05 | -4.17 | 1.2 | 1.205 | 1.1 | 17074643 |
| 1776443400 | 1.2 | -0.05 | -4.00 | 1.25 | 1.2549999 | 1.17 | 17715892 |
| 1776357000 | 1.25 | 0.08 | 6.38 | 1.175 | 1.25 | 1.175 | 18072963 |
| 1776270600 | 1.175 | 0 | 0.00 | 1.175 | 1.2 | 1.15 | 7755280 |
| 1776184200 | 1.175 | -0.08 | -6.00 | 1.25 | 1.26 | 1.165 | 11512694 |
| 1776097800 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.2 | 13274311 |
| 1775838600 | 1.3 | 0 | 0.00 | 1.3 | 1.359 | 1.3 | 18966750 |
| 1775752200 | 1.3 | 0 | 0.00 | 1.3 | 1.364 | 1.293 | 10919231 |
| 1775665800 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.15 | 17853018 |
| 1775579400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.205 | 1.1 | 26143359 |
| 1775147400 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 9890413 |
| 1775061000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.32 | 1.245 | 13319022 |
| 1774974600 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3274999 | 1.24 | 13802110 |
| 1774888200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.2925 | 1.2 | 22897878 |
| 1774632600 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2625 | 1.175 | 16223975 |
| 1774546200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2375 | 1.175 | 15267856 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
