Rosebank Industries Plc (ROSE)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.5 | -0.890207715134 | 842.5 | 855 | 835 | 3667 | 849.86254296 | DE |
4 | 10 | 1.21212121212 | 825 | 855 | 820 | 6028 | 827.43852103 | DE |
12 | 225 | 36.8852459016 | 610 | 855 | 600 | 9635 | 713.08347994 | DE |
26 | 520 | 165.079365079 | 315 | 855 | 345 | 30875 | 672.43297215 | DE |
52 | 520 | 165.079365079 | 315 | 855 | 345 | 30875 | 672.43297215 | DE |
156 | 520 | 165.079365079 | 315 | 855 | 345 | 30875 | 672.43297215 | DE |
260 | 520 | 165.079365079 | 315 | 855 | 345 | 30875 | 672.43297215 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733333400 | 850 | 0 | 0.00 | 850 | 850 | 850 | 8353 |
1733247000 | 850 | 0 | 0.00 | 850 | 850 | 850 | 2980 |
1733160600 | 850 | 0 | 0.00 | 850 | 855 | 850 | 3207 |
1732901400 | 850 | 5 | 0.59 | 850 | 850 | 850 | 3289 |
1732815000 | 845 | 2.5 | 0.30 | 842.5 | 845 | 842.5 | 504 |
1732728600 | 842.5 | 5 | 0.60 | 837.5 | 842.5 | 837.5 | 5937 |
1732642200 | 837.5 | 12.5 | 1.52 | 825 | 837.5 | 825 | 5693 |
1732555800 | 825 | 5 | 0.61 | 820 | 825 | 820 | 3173 |
1732296600 | 820 | -2.5 | -0.30 | 822.5 | 822.5 | 820 | 31145 |
1732210200 | 822.5 | 2.5 | 0.30 | 820 | 822.5 | 820 | 1112 |
1732123800 | 820 | -5 | -0.61 | 825 | 825 | 820 | 2523 |
1732037400 | 825 | 0 | 0.00 | 825 | 825 | 825 | 1625 |
1731951000 | 825 | -2.5 | -0.30 | 827.5 | 827.5 | 825 | 7031 |
1731691800 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 825 | 6476 |
1731605400 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 827.5 | 416 |
1731519000 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 827.5 | 245 |
1731432600 | 827.5 | 7.5 | 0.91 | 820 | 832.5 | 820 | 6066 |
1731346200 | 820 | 0 | 0.00 | 820 | 820 | 820 | 905 |
1731087000 | 820 | 0 | 0.00 | 820 | 820 | 820 | 828 |
1731000600 | 820 | -5 | -0.61 | 825 | 825 | 820 | 3935 |
1730914200 | 825 | -10 | -1.20 | 835 | 835 | 825 | 22872 |
1730827800 | 835 | 15 | 1.83 | 820 | 845 | 820 | 7475 |
1730741400 | 820 | 20 | 2.50 | 800 | 820 | 800 | 3301 |
1730482200 | 800 | 10 | 1.27 | 795 | 805 | 795 | 5267 |
1730395800 | 790 | 0 | 0.00 | 790 | 790 | 782.5 | 10063 |
1730309400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 401 |
1730223000 | 790 | -2.5 | -0.32 | 792.5 | 792.5 | 787.5 | 7885 |
1730136600 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 1350 |
1729873800 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 715 |
1729787400 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 231 |
1729701000 | 792.5 | -2.5 | -0.31 | 795 | 795 | 792.5 | 4123 |
1729614600 | 795 | 0 | 0.00 | 795 | 795 | 795 | 1987 |
1729528200 | 795 | -22.5 | -2.75 | 817.5 | 817.5 | 795 | 5100 |
1729269000 | 817.5 | 32.5 | 4.14 | 785 | 817.5 | 782.5 | 10818 |
1729182600 | 785 | 20 | 2.61 | 765 | 785 | 762.5 | 1488 |
1729096200 | 765 | 0 | 0.00 | 765 | 765 | 765 | 2984 |
1729009800 | 765 | 0 | 0.00 | 765 | 765 | 765 | 1091 |
1728923400 | 765 | -17.5 | -2.24 | 782.5 | 782.5 | 765 | 20788 |
1728664200 | 782.5 | 15 | 1.95 | 767.5 | 787.5 | 767.5 | 1619 |
1728577800 | 767.5 | 20 | 2.68 | 747.5 | 770 | 747.5 | 4634 |
1728491400 | 747.5 | 2.5 | 0.34 | 762.5 | 762.5 | 745 | 8245 |
1728405000 | 745 | 55 | 7.97 | 697.5 | 745 | 690 | 64223 |
1728318600 | 690 | 22.5 | 3.37 | 667.5 | 690 | 667.5 | 16993 |
1728059400 | 667.5 | 25 | 3.89 | 642.5 | 667.5 | 632.5 | 7249 |
1727973000 | 642.5 | 5 | 0.78 | 637.5 | 642.5 | 637.5 | 190 |
1727886600 | 637.5 | 2.5 | 0.39 | 645 | 645 | 637.5 | 7169 |
1727800200 | 635 | 22.5 | 3.67 | 612.5 | 647.5 | 612.5 | 12934 |
1727713800 | 612.5 | 5 | 0.82 | 607.5 | 612.5 | 607.5 | 9129 |
1727454600 | 607.5 | 0 | 0.00 | 607.5 | 607.5 | 607.5 | 2222 |
1727368200 | 607.5 | 2.5 | 0.41 | 605 | 607.5 | 605 | 81719 |
1727281800 | 605 | 5 | 0.83 | 605 | 605 | 605 | 1817 |
1727136000 | 600 | -5 | -0.83 | 600 | 600 | 600 | 989 |
1727049600 | 605 | 0 | 0.00 | 605 | 605 | 600 | 8341 |
1726790400 | 605 | -2.5 | -0.41 | 605 | 600.1 | 600 | 5829 |
1726704000 | 607.5 | -2.5 | -0.41 | 610 | 607.5 | 605 | 3699 |
1726617600 | 610 | 0 | 0.00 | 610 | 610 | 605 | 3443 |
1726531200 | 610 | 0 | 0.00 | 610 | 607.15 | 605 | 12638 |
1726444800 | 610 | 0 | 0.00 | 610 | 615 | 605 | 13221 |
1726185600 | 610 | 5 | 0.83 | 610 | 609 | 605 | 5209 |
1726099200 | 605 | -10 | -1.63 | 615 | 625 | 605 | 10023 |
1726012800 | 615 | 0 | 0.00 | 615 | 615 | 610 | 2584 |
1725926400 | 615 | -15 | -2.38 | 617.5 | 630 | 607 | 10167 |
1725840000 | 630 | -52.5 | -7.69 | 682.5 | 689.9 | 599.64 | 1170115 |
1725580800 | 682.5 | 0 | 0.00 | 682.5 | 682.5 | 680.01 | 57096 |
1725494400 | 682.5 | 0 | 0.00 | 682.5 | 682.5 | 680 | 1437 |
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