Poujoulat Historical Data - ALPJT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Poujoulat (ALPJT)
Poujoulat (ALPJT) Historical

Poujoulat (ALPJT)

10.25

0.20

(1.99%)

Closed February 06 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.485436893204	10.3	10.5	10	2385	10.13414389	DE
4	-0.3	-2.84360189573	10.55	10.9	9.88	2154	10.30301231	DE
12	-0.6	-5.52995391705	10.85	11	9.4	2094	10.31049936	DE
26	-0.95	-8.48214285714	11.2	12.7	9.4	1314	10.57851477	DE
52	-5.3	-34.0836012862	15.55	18.25	9.4	1580	12.50547223	DE
156	-57.25	-84.8148148148	67.5	101	9.4	1341	24.83180209	DE
260	-14.35	-58.3333333333	24.6	101	9.4	990	27.90021373	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738776600	10.05	-0.15	-1.47	10.15	10.2	10	3923
1738690200	10.2	0	0.00	10.2	10.2	10.1	1454
1738603800	10.2	0	0.00	10.3	10.3	10.15	2020
1738344600	10.2	0.05	0.49	10.25	10.25	10.2	590
1738258200	10.15	-0.15	-1.46	10.3	10.5	10.1	3939
1738171800	10.3	0.15	1.48	10.15	10.3	10.05	2262
1738085400	10.15	-0.15	-1.46	10.3	10.3	10.05	651
1737999000	10.3	0.15	1.48	10.3	10.45	10.05	5234
1737739800	10.15	-0.1	-0.98	10.25	10.3	10.15	976
1737653400	10.25	-0.25	-2.38	10.5	10.5	10.25	759
1737567000	10.5	0.25	2.44	10.5	10.9	10.15	8713
1737480600	10.25	0	0.00	10.25	10.25	10.25	0
1737394200	10.25	-0.05	-0.49	10.3	10.45	9.88	4146
1737135000	10.3	0.1	0.98	10.2	10.3	10.2	1069
1737048600	10.2	-0.4	-3.77	10.5	10.7	10	1413
1736962200	10.6	0.05	0.47	10.65	10.75	10.4	1469
1736875800	10.55	0.05	0.48	10.6	10.65	10.45	426
1736789400	10.5	-0.2	-1.87	10.9	10.9	10.5	1535
1736530200	10.7	0.05	0.47	10.65	10.7	10.65	231
1736443800	10.65	0.1	0.95	10.55	10.65	10.55	122
1736357400	10.55	-0.35	-3.21	10.9	10.9	10.55	498
1736271000	10.9	0.5	4.81	10.4	10.9	10.3	1183
1736184600	10.4	0.1	0.97	10.25	10.4	10.1	10291
1735925400	10.3	-0.1	-0.96	10.45	10.45	10.2	604
1735839000	10.4	0.4	4.00	10.1	10.4	10.1	534
1735666200	10	-0.15	-1.48	9.96	10.05	9.96	1351
1735579800	10.15	0	0.00	10.15	10.15	10	168
1735320600	10.15	0.05	0.50	10	10.15	10	121
1735061400	10.1	-0.05	-0.49	10.1	10.1	10	130
1734975000	10.15	0.45	4.64	9.52	10.2	9.52	1116
1734715800	9.7	0.04	0.41	9.66	9.76	9.66	421
1734629400	9.66	-0.04	-0.41	9.72	9.72	9.4	3620
1734543000	9.7	-0.16	-1.62	9.86	9.9	9.44	2074
1734456600	9.86	-0.14	-1.40	10	10.1	9.86	198
1734370200	10	-0.15	-1.48	10.2	10.25	9.9	2872
1734111000	10.15	-0.05	-0.49	10.3	10.4	10	1421
1734024600	10.2	0.05	0.49	10.2	10.25	10.15	6156
1733938200	10.15	0.15	1.50	10	10.2	9.8	1410
1733851800	10	-0.05	-0.50	10.15	10.15	10	202
1733765400	10.05	0.05	0.50	10.05	10.2	10.05	615
1733506200	10	0.02	0.20	9.98	10.2	9.98	524
1733419800	9.98	-0.02	-0.20	10	10.1	9.82	263
1733333400	10	0.2	2.04	9.8	10.15	9.8	1567
1733247000	9.8	0	0.00	9.88	9.88	9.6199999	324
1733160600	9.8	-0.2	-2.00	10.1	10.1	9.5	2095
1732901400	10	-0.2	-1.96	10.2	10.2	10	2159
1732815000	10.2	0.1	0.99	10.2	10.2	9.9	889
1732728600	10.1	-0.1	-0.98	10.2	10.2	10.1	487
1732642200	10.2	0.34	3.45	9.96	10.2	9.86	1950
1732555800	9.86	-0.49	-4.73	10.35	10.4	9.6199999	4970
1732296600	10.35	0.05	0.49	10.3	10.4	9.98	2373
1732210200	10.3	0.1	0.98	10.3	10.3	10.2	976
1732123800	10.2	-0.4	-3.77	10.9	10.9	10.2	2558
1732037400	10.6	-0.2	-1.85	10.9	10.9	10.4	2174
1731951000	10.8	-0.2	-1.82	11	11	10.7	10420
1731691800	11	0.15	1.38	11	11	10.85	7122
1731605400	10.85	-0.15	-1.36	10.85	10.95	10.85	503
1731519000	11	0	0.00	11	11	11	0
1731432600	11	0	0.00	11	11	11	0
1731346200	11	0.2	1.85	10.8	11	10.8	381
1731087000	10.8	0.25	2.37	10.55	10.8	10.55	494
1731000600	10.55	0	0.00	10.55	10.55	10.55	317
1730914200	10.55	-0.2	-1.86	10.75	10.75	10.55	542

ICWhy Capital Ventures

Sterling vs BRL

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions