Integragen Historical Data - ALINT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Integragen (ALINT)
Integragen (ALINT) Historical

Integragen (ALINT)

0.655

-0.04

( -5.76% )

Updated: 04:28:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-12.0805369128	0.745	0.745	0.655	2615	0.69606823	DE
4	-0.017	-2.52976190476	0.672	0.86	0.63	4780	0.7233846	DE
12	-0.131	-16.6666666667	0.786	0.92	0.63	5949	0.77434104	DE
26	-0.585	-47.1774193548	1.24	1.24	0.63	4271	0.82552523	DE
52	-0.705	-51.8382352941	1.36	1.57	0.63	3419	1.02989689	DE
156	-1.111	-62.9105322763	1.766	2.04	0.63	5256	1.32841348	DE
260	-0.855	-56.6225165563	1.51	2.67	0.63	36442	1.66460484	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	0.6949999	-0.005	-0.71	0.71	0.71	0.665	520
1713285000	0.7	0	0.00	0.7	0.71	0.655	4744
1713198600	0.7	0.0100001	1.45	0.68	0.7	0.68	596
1712939400	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	4880
1712853000	0.7	-0.045	-6.04	0.745	0.745	0.7	2333
1712766600	0.745	-0.005	-0.67	0.74	0.86	0.735	28168
1712680200	0.75	0.075	11.11	0.675	0.75	0.66	17025
1712593800	0.675	0.005	0.75	0.67	0.675	0.63	5915
1712334600	0.67	-0.04	-5.63	0.71	0.71	0.67	3235
1712248200	0.71	0.03	4.41	0.685	0.71	0.685	120
1712161800	0.68	0	0.00	0.675	0.68	0.67	3399
1712075400	0.68	-0.032	-4.49	0.71	0.71	0.68	1900
1711647000	0.712	0.0160001	2.30	0.6959999	0.712	0.6959999	51
1711560600	0.6959999	-0.036	-4.92	0.732	0.732	0.6959999	1001
1711474200	0.732	-0.002	-0.27	0.728	0.732	0.728	601
1711387800	0.734	0.034	4.86	0.68	0.734	0.68	3819
1711128600	0.7	-0.02	-2.78	0.72	0.72	0.7	301
1711042200	0.72	0.0300001	4.35	0.672	0.758	0.672	7438
1710955800	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	1
1710869400	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	1
1710783000	0.6899999	-0.01	-1.43	0.7	0.71	0.662	950
1710523800	0.7	0	0.00	0.7	0.7	0.7	901
1710437400	0.7	0	0.00	0.7	0.7	0.7	211
1710351000	0.7	0.04	6.06	0.66	0.7	0.66	4681
1710264600	0.66	-0.016	-2.37	0.676	0.6899999	0.654	600
1710178200	0.676	0	0.00	0.676	0.676	0.676	1
1709919000	0.676	0.022	3.36	0.654	0.676	0.654	1127
1709832600	0.654	-0.066	-9.17	0.704	0.704	0.63	13223
1709746200	0.72	-0.04	-5.26	0.72	0.748	0.72	928
1709659800	0.76	-0.03	-3.80	0.79	0.79	0.75	924
1709573400	0.79	0.02	2.60	0.77	0.79	0.77	1411
1709314200	0.77	-0.058	-7.00	0.79	0.79	0.768	1248
1709227800	0.828	0	0.00	0.798	0.828	0.778	1410
1709141400	0.828	-0.022	-2.59	0.848	0.858	0.768	3043
1709055000	0.85	0	0.00	0.85	0.85	0.85	1
1708968600	0.85	0	0.00	0.85	0.85	0.85	45
1708709400	0.85	0.02	2.41	0.83	0.85	0.83	291
1708623000	0.83	-0.058	-6.53	0.888	0.888	0.802	5490
1708536600	0.888	-0.032	-3.48	0.89	0.89	0.868	761
1708450200	0.92	0.064	7.48	0.906	0.92	0.85	2765
1708363800	0.856	0	0.00	0.856	0.856	0.856	0
1708104600	0.856	0.068	8.63	0.76	0.888	0.75	92964
1708018200	0.788	0.028	3.68	0.758	0.812	0.758	31772
1707931800	0.76	0	0.00	0.76	0.76	0.76	3126
1707845400	0.76	0	0.00	0.758	0.76	0.73	13819
1707759000	0.76	-0.008	-1.04	0.768	0.768	0.75	1312
1707499800	0.768	0.028	3.78	0.74	0.776	0.712	1601
1707413400	0.74	0	0.00	0.74	0.74	0.74	1
1707327000	0.74	-0.01	-1.33	0.748	0.748	0.74	626
1707240600	0.75	0	0.00	0.748	0.75	0.72	3396
1707154200	0.75	0.022	3.02	0.75	0.75	0.75	1000
1706895000	0.728	-0.002	-0.27	0.75	0.776	0.704	31017
1706808600	0.73	-0.028	-3.69	0.758	0.758	0.73	1455
1706722200	0.758	-0.012	-1.56	0.77	0.77	0.702	13223
1706635800	0.77	0.048	6.65	0.77	0.77	0.768	3226
1706549400	0.722	-0.054	-6.96	0.776	0.776	0.722	2391
1706290200	0.776	0.016	2.11	0.76	0.776	0.756	3770
1706203800	0.76	-0.022	-2.81	0.786	0.786	0.738	8357
1706117400	0.782	-0.028	-3.46	0.866	0.866	0.782	2810
1706031000	0.81	0.03	3.85	0.78	0.8199999	0.78	2148
1705944600	0.78	-0.05	-6.02	0.8199999	0.8199999	0.78	3300
1705685400	0.83	0.05	6.41	0.838	0.838	0.83	559
1705599000	0.78	-0.06	-7.14	0.83	0.884	0.78	2171

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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