Salter Brothers Emerging Companies Ltd Historical Data - SB2

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0025	-0.328947368421	0.76	0.76	0.75	97293	0.75689914	DE
4	-0.0875	-10.3550295858	0.845	0.845	0.745	97518	0.78384068	DE
12	-0.0425	-5.3125	0.8	0.85	0.745	127105	0.81565824	DE
26	0.0675	9.78260869565	0.69	0.85	0.685	136439	0.77778152	DE
52	0.0875	13.0597014925	0.67	0.85	0.58	122537	0.71694003	DE
156	0.0075	1	0.75	0.85	0.515	103266	0.67095466	DE
260	-0.2625	-25.7352941176	1.02	1.03	0.515	91688	0.69091328	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742793300	0.755	-0.005	-0.66	0.755	0.755	0.755	4325
1742534100	0.76	0	0.00	0.76	0.76	0.76	58995
1742447700	0.76	0.01	1.33	0.75	0.76	0.75	210092
1742361300	0.75	-0.005	-0.66	0.7524999	0.755	0.75	84315
1742274900	0.755	-0.015	-1.95	0.76	0.76	0.755	128736
1742188500	0.77	0.02	2.67	0.75	0.77	0.75	205050
1741929300	0.75	-0.005	-0.66	0.745	0.76	0.745	92584
1741842900	0.755	0	0.00	0.755	0.755	0.755	83507
1741756500	0.755	-0.03	-3.82	0.775	0.775	0.755	238531
1741670100	0.785	-0.015	-1.88	0.79	0.79	0.7775	8904
1741583700	0.8	-0.01	-1.23	0.8	0.8	0.8	10889
1741324500	0.81	0	0.00	0.81	0.81	0.81	0
1741238100	0.81	0	0.00	0.81	0.81	0.81	0
1741151700	0.81	-0.02	-2.41	0.8199999	0.8199999	0.8	43584
1741065300	0.83	-0.015	-1.78	0.84	0.84	0.825	42284
1740978900	0.845	0.01	1.20	0.845	0.845	0.845	41420
1740719700	0.835	-0.01	-1.18	0.835	0.845	0.835	56586
1740633300	0.845	0.005	0.60	0.84	0.845	0.84	23000
1740546900	0.84	0	0.00	0.84	0.84	0.84	0
1740460500	0.84	-0.01	-1.18	0.845	0.845	0.84	325004
1740374100	0.85	0	0.00	0.845	0.85	0.845	65000
1740114900	0.85	0.01	1.19	0.845	0.85	0.845	154006
1740028500	0.84	-0.005	-0.59	0.84	0.845	0.84	213564
1739942100	0.845	0.005	0.60	0.845	0.845	0.845	138000
1739855700	0.84	0	0.00	0.845	0.845	0.84	159242
1739769300	0.84	0.0200001	2.44	0.84	0.84	0.84	70000
1739510100	0.8199999	-0.025	-2.96	0.83	0.83	0.8199999	26024
1739423700	0.845	-0.005	-0.59	0.84	0.845	0.84	128461
1739337300	0.85	0	0.00	0.85	0.85	0.85	13640
1739250900	0.85	0.005	0.59	0.85	0.85	0.84	176269
1739164500	0.845	0	0.00	0.845	0.845	0.845	0
1738905300	0.845	0.01	1.20	0.85	0.85	0.845	10940
1738818900	0.835	-0.01	-1.18	0.845	0.85	0.835	237877
1738732500	0.845	0	0.00	0.83	0.845	0.83	25024
1738646100	0.845	-0.005	-0.59	0.835	0.845	0.835	70142
1738559700	0.85	0.005	0.59	0.85	0.85	0.85	25
1738300500	0.845	0.015	1.81	0.85	0.85	0.845	71658
1738214100	0.83	-0.015	-1.78	0.845	0.85	0.83	180720
1738127700	0.845	0.0250001	3.05	0.8425	0.845	0.8425	134580
1738041300	0.8199999	-0.02	-2.38	0.845	0.845	0.8199999	118754
1737695700	0.84	-0.005	-0.59	0.845	0.845	0.84	91886
1737609300	0.845	0	0.00	0.845	0.845	0.845	0
1737522900	0.845	0	0.00	0.845	0.845	0.845	18284
1737436500	0.845	0	0.00	0.85	0.85	0.845	50024
1737350100	0.845	0.01	1.20	0.845	0.845	0.84	123611
1737090900	0.835	0.01	1.21	0.825	0.835	0.825	417054
1737004500	0.825	0.0050001	0.61	0.8199999	0.825	0.8199999	38782
1736918100	0.8199999	0.005	0.61	0.8199999	0.825	0.8199999	66085
1736831700	0.8149999	0.0049999	0.62	0.81	0.8149999	0.81	124903
1736745300	0.81	-0.01	-1.22	0.8199999	0.8199999	0.81	189378
1736486100	0.8199999	0.005	0.61	0.8199999	0.8199999	0.8199999	163018
1736399700	0.8149999	0.0049999	0.62	0.8149999	0.8199999	0.81	275328
1736313300	0.81	0.005	0.62	0.81	0.81	0.805	291662
1736226900	0.805	-0.005	-0.62	0.81	0.8149999	0.805	782376
1736140500	0.81	0.015	1.89	0.8	0.81	0.8	433297
1735881300	0.795	0	0.00	0.795	0.795	0.7925	5011
1735794900	0.795	0	0.00	0.795	0.795	0.795	6139
1735617660	0.795	0	0.00	0.8	0.8	0.795	7987
1735535700	0.795	0.005	0.63	0.79	0.8	0.79	165502
1735276500	0.79	0	0.00	0.8	0.8	0.79	7551
1735014060	0.79	0	0.00	0.79	0.8	0.79	273913

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Salter Brothers Emerging Companies Ltd (SB2)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

SB2 Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Salter Brothers Emerging Companies Ltd (SB2) Historical

Salter Brothers Emerging Companies Ltd (SB2)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

SB2 Financials

Your Recent History

Go Ad-Free