Wt Livestock Historical Data - AIGL | 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
ETFs
UK
LSE
Wt Livestock (AIGL)
Wt Livestock (AIGL) Historical

Wt Livestock (AIGL)

2.984

-0.036

(-1.19%)

Closed February 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	2.984	-0.04	-1.19	3.019	3.019	2.984	1274
1738258200	3.02	-0.01	-0.35	3.02	3.02	3.02	224
1738171800	3.0305	0	0.05	3.067	3.067	3.0305	247
1738085400	3.029	0.03	1.15	3.029	3.029	3.029	199
1737999000	2.9945	0.05	1.72	2.9945	2.9945	2.9945	0
1737739800	2.944	0.03	0.89	2.944	2.944	2.944	1
1737653400	2.918	0.01	0.48	2.949	2.949	2.918	53
1737567000	2.904	0.01	0.24	2.904	2.904	2.904	6
1737480600	2.8969999	-0.01	-0.40	2.8969999	2.8969999	2.8969999	38
1737394200	2.9085	-0.01	-0.17	2.9085	2.9085	2.9085	9
1737135000	2.9135	-0.02	-0.77	2.964	2.964	2.9135	444
1737048600	2.936	-0.02	-0.66	2.936	2.936	2.936	5
1736962200	2.9554999	0.02	0.53	2.9554999	2.9554999	2.9554999	15
1736875800	2.94	0	0.03	2.94	2.94	2.94	0
1736789400	2.939	0.02	0.65	2.939	2.939	2.939	14
1736530200	2.92	0.02	0.86	2.92	2.92	2.92	48
1736443800	2.895	0.05	1.63	2.888	2.895	2.888	288
1736357400	2.8485	-0	-0.02	2.843	2.8485	2.815	5947
1736271000	2.849	-0.02	-0.85	2.849	2.849	2.849	0
1736184600	2.8735	-0	-0.16	2.8735	2.8735	2.8735	0
1735925400	2.878	0.03	1.16	2.878	2.878	2.878	0
1735839000	2.845	0.01	0.21	2.845	2.845	2.845	14
1735666200	2.839	0	0.00	2.839	2.839	2.839	0
1735579800	2.839	-0.03	-0.96	2.839	2.839	2.839	89
1735320600	2.8665	0.02	0.61	2.8665	2.8665	2.8665	1
1735061400	2.849	0	0.00	2.849	2.849	2.849	0
1734975000	2.849	-0	-0.07	2.849	2.849	2.849	91
1734715800	2.851	0.02	0.83	2.851	2.851	2.851	1
1734629400	2.8275	-0.02	-0.65	2.8275	2.8275	2.8275	0
1734543000	2.846	-0.01	-0.32	2.846	2.846	2.846	5
1734456600	2.855	-0.03	-0.99	2.855	2.855	2.855	12
1734370200	2.8835	0.01	0.42	2.8835	2.8835	2.8835	16
1734111000	2.8715	-0.01	-0.40	2.8715	2.8715	2.8715	26
1734024600	2.883	0.02	0.73	2.883	2.883	2.883	1
1733938200	2.862	-0.01	-0.23	2.862	2.862	2.862	0
1733851800	2.8685	0.01	0.47	2.894	2.894	2.8685	3181
1733765400	2.855	0.01	0.28	2.855	2.855	2.855	12
1733506200	2.847	-0.01	-0.42	2.847	2.847	2.847	8
1733419800	2.859	-0.01	-0.30	2.859	2.859	2.859	20
1733333400	2.8675	-0.03	-1.14	2.8675	2.8675	2.8675	174
1733247000	2.9005	0.03	0.94	2.861	2.9005	2.861	537
1733160600	2.8735	-0.01	-0.31	2.865	2.8735	2.865	934
1732901400	2.8825	-0.01	-0.17	2.933	2.933	2.8825	1657
1732815000	2.8875	-0.01	-0.48	2.8875	2.8875	2.8875	2
1732728600	2.9015	0.03	1.12	2.9015	2.9015	2.9015	31
1732642200	2.8695	0.01	0.35	2.8695	2.8695	2.8695	2
1732555800	2.8595	0.01	0.40	2.8595	2.8595	2.8595	0
1732296600	2.848	0	0.11	2.848	2.848	2.848	2
1732210200	2.845	0.02	0.62	2.845	2.845	2.845	3
1732123800	2.8275	0.02	0.66	2.8275	2.8275	2.8275	0
1732037400	2.809	0.01	0.30	2.809	2.809	2.809	0
1731951000	2.8005	0.01	0.38	2.8005	2.8005	2.8005	0
1731691800	2.79	-0.04	-1.26	2.79	2.79	2.79	6
1731605400	2.8255	-0.01	-0.32	2.8255	2.8255	2.8255	17
1731519000	2.8344999	-0.01	-0.37	2.8344999	2.8344999	2.8344999	17
1731432600	2.845	0.03	1.01	2.845	2.845	2.845	201
1731346200	2.8165	0	0.16	2.8165	2.8165	2.8165	1
1731087000	2.812	-0.04	-1.32	2.812	2.812	2.812	0
1731000600	2.8495	0.02	0.56	2.8495	2.8495	2.8495	0
1730914200	2.8335	-0.01	-0.23	2.8335	2.8335	2.8335	0
1730827800	2.84	-0.02	-0.77	2.84	2.84	2.84	0
1730741400	2.862	-0.02	-0.66	2.862	2.862	2.862	1
1730482200	2.8809999	0	0.03	2.8809999	2.8809999	2.8809999	1

Nordea Bank Abp

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