Actia Group Sa (0OJJ)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.44 | 8.44 | 8.44 | 27 | 8.44 | DE |
| 4 | 0 | 0 | 8.44 | 8.44 | 8.44 | 70 | 8.44 | DE |
| 12 | 0 | 0 | 8.44 | 8.44 | 8.44 | 36 | 8.44 | DE |
| 26 | 0 | 0 | 8.44 | 8.44 | 8.44 | 18 | 8.44 | DE |
| 52 | 0 | 0 | 8.44 | 8.44 | 8.44 | 13 | 8.44 | DE |
| 156 | 0 | 0 | 8.44 | 8.44 | 8.44 | 20 | 8.44 | DE |
| 260 | 0 | 0 | 8.44 | 8.44 | 8.44 | 100 | 8.44 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1742491800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 4 |
| 1742405400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 78 |
| 1742319000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1742232600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1741973400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 55 |
| 1741887000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1741800600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 5 |
| 1741714200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1741627800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1741368600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 109 |
| 1741282200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 891 |
| 1741195800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 235 |
| 1741109400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1741023000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1740763800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 3 |
| 1740677400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 17 |
| 1740591000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 4 |
| 1740504600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1740418200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1740159000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1740072600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 1 |
| 1739986200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1739899800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1739813400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 540 |
| 1739554200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1739467800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1739381400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1739295000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 179 |
| 1739208600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1738949400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1738863000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 1 |
| 1738776600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1738690200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1738603800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1738344600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1738258200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1738171800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 6 |
| 1738085400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 2 |
| 1737999000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 1 |
| 1737739800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737653400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737567000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 3 |
| 1737480600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737394200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737135000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737048600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736962200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736875800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736789400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736530200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736443800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736357400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736271000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1736184600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1735925400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 8 |
| 1735839000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1735666200 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1735579800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1735320600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1735061400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1734975000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
