Samara Asset Group PLC Historical Data - SRAG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Samara Asset Group PLC (SRAG)

2.24

0.02

(0.90%)

Closed March 08 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0599999	-2.60869141777	2.2999999	2.34	2.14	1168	2.27893361	DE
4	-0.46	-17.037037037	2.7	2.7	2.14	1160	2.46105641	DE
12	0.06	2.75229357798	2.18	2.78	1.85	1726	2.27026398	DE
26	0.1	4.67289719626	2.14	3.38	1.8	3475	2.25129345	DE
52	0.56	33.3333333333	1.68	3.38	1.11	2653	2.14369855	DE
156	-1.16	-34.1176470588	3.4	3.74	1.06	3160	2.49147738	DE
260	-1.16	-34.1176470588	3.4	3.74	1.06	3160	2.49147738	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	2.2	-0.08	-3.51	2.2	2.2	2.2	1000
1741296420	2.2799999	0.02	0.88	2.2799999	2.2799999	2.2799999	1
1741210020	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1741123620	2.2599999	0.06	2.73	2.2599999	2.2599999	2.2599999	484
1741037220	2.2	-0.14	-5.98	2.14	2.2	2.14	1760
1740778020	2.34	-0.06	-2.50	2.2999999	2.34	2.2999999	2425
1740691620	2.4	-0.02	-0.83	2.4	2.4	2.4	350
1740605220	2.42	0.02	0.83	2.42	2.42	2.42	500
1740518820	2.4	-0.24	-9.09	2.5	2.5	2.4	4592
1740432420	2.64	0	0.00	2.64	2.64	2.64	350
1740173220	2.64	0.06	2.33	2.64	2.64	2.64	80
1740086820	2.58	0.04	1.57	2.62	2.62	2.58	388
1740000420	2.54	0	0.00	2.54	2.54	2.54	0
1739914020	2.54	0.02	0.79	2.54	2.54	2.54	500
1739827620	2.52	-0.14	-5.26	2.62	2.62	2.52	2800
1739568420	2.66	0.12	4.72	2.52	2.66	2.52	2400
1739482020	2.54	-0.02	-0.78	2.5	2.6	2.5	950
1739395620	2.56	0.06	2.40	2.64	2.64	2.56	550
1739309220	2.5	-0.08	-3.10	2.5	2.7	2.5	1413
1739222820	2.58	-0.12	-4.44	2.6	2.6	2.58	1139
1738963620	2.7	0.06	2.27	2.7	2.7	2.7	200
1738877220	2.64	-0.08	-2.94	2.64	2.64	2.64	299
1738790820	2.72	0.22	8.80	2.52	2.7799999	2.5	5053
1738704420	2.5	0.2	8.70	2.3199999	2.68	2.3199999	3336
1738618020	2.2999999	0.14	6.48	2.16	2.2999999	2.16	2580
1738358820	2.16	0.12	5.88	2.2	2.2	2.16	1900
1738272420	2.04	-0.02	-0.97	2.04	2.04	2.04	120
1738186020	2.06	0.06	3.00	2.06	2.06	2.06	750
1738099620	2	0	0.00	2	2	2	0
1738013220	2	-0.06	-2.91	2.04	2.04	2	3775
1737754020	2.06	-0.06	-2.83	2.04	2.06	2.04	680
1737667620	2.12	0	0.00	2.12	2.12	2.12	0
1737581220	2.12	-0.02	-0.93	2.12	2.12	2.12	250
1737494820	2.14	-0.04	-1.83	2.1	2.14	2.1	275
1737408420	2.18	0.08	3.81	2.06	2.18	2.06	2380
1737149220	2.1	-0.08	-3.67	2.18	2.18	2.1	2000
1737062820	2.18	0.1	4.81	2.08	2.18	2.08	629
1736976420	2.08	-0.08	-3.70	2.14	2.14	2.08	1335
1736890020	2.16	0.02	0.93	2.14	2.16	2.14	1100
1736803620	2.14	-0.1	-4.46	2.2	2.2	2.14	2005
1736544420	2.24	0.06	2.75	2.2	2.24	2.18	1035
1736458020	2.18	0	0.00	2.18	2.18	2.18	0
1736371620	2.18	0.16	7.92	2.22	2.22	2.18	1016
1736285220	2.02	0.17	9.19	2.02	2.02	2.02	590
1736198820	1.85	-0.31	-14.35	2.2	2.2	1.85	1955
1735939620	2.16	-0.04	-1.82	2.16	2.16	2.14	2731
1735853220	2.2	0.04	1.85	2.18	2.2	2.18	235
1735594020	2.16	-0.06	-2.70	2.16	2.16	2.16	1027
1735334820	2.22	0.16	7.77	2.06	2.22	2.06	9026
1734989220	2.06	0	0.00	2.16	2.18	2.06	2117
1734730020	2.06	-0.14	-6.36	2.14	2.14	2.06	4742
1734643620	2.2	-0.02	-0.90	2.2	2.2	2.2	800
1734557220	2.22	0.06	2.78	2.16	2.22	2.1	1310
1734470820	2.16	-0.04	-1.82	2.06	2.16	2.06	865
1734384420	2.2	0.04	1.85	2.18	2.24	2.1	8830
1734125220	2.16	-0.06	-2.70	2.18	2.18	2.16	665
1734038820	2.22	-0.1	-4.31	2.18	2.22	2.18	4000
1733952420	2.3199999	0.1	4.50	2.2	2.3199999	2.18	4253
1733866020	2.22	0	0.00	2.22	2.22	2.22	746
1733779620	2.22	0.02	0.91	2.22	2.24	2.22	5939

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