Linedata Services SA Historical Data - LIN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Linedata Services SA (LIN)
Linedata Services SA (LIN) Historical

Linedata Services SA (LIN)

82.60

2.00

(2.48%)

Closed 30 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	1.72413793103	81.2	83	80	178	81.04123422	DE
4	-2.4	-2.82352941176	85	86.4	80	272	83.68673469	DE
12	2.4	2.99251870324	80.2	87.2	72	575	80.8138355	DE
26	9.8	13.4615384615	72.8	87.2	65.8	606	78.04153047	DE
52	23.8	40.4761904762	58.8	87.2	56	590	74.8530708	DE
156	42.4	105.472636816	40.2	87.2	33.5	1210	47.89578423	DE
260	54.2	190.845070423	28.4	87.2	18	2088	36.70037299	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	82.6	2	2.48	80.8	83	80.8	31
1738085400	80.6	-1.4	-1.71	82	82	80.6	438
1737999000	82	0.8	0.99	81.4	83	80.8	183
1737739800	81.2	-0.2	-0.25	81.4	81.4	80	76
1737653400	81.4	0	0.00	81.2	81.4	81.2	16
1737567000	81.4	0.8	0.99	80.6	81.6	80	226
1737480600	80.6	-2.4	-2.89	83	83.8	80	407
1737394200	83	0.2	0.24	81	83.8	81	587
1737135000	82.8	-0.2	-0.24	82.8	84.8	82.8	501
1737048600	83	-2	-2.35	85	85	83	184
1736962200	85	0.8	0.95	84.4	85	84.4	89
1736875800	84.2	-1.4	-1.64	85.6	85.6	84.2	169
1736789400	85.6	-0.6	-0.70	86	86	84.2	164
1736530200	86.2	0.4	0.47	85.8	86.4	84.2	67
1736443800	85.8	0.6	0.70	85.4	86	81.2	998
1736357400	85.2	0.2	0.24	85.4	85.6	84.6	135
1736271000	85	-0.4	-0.47	85.4	85.4	84	199
1736184600	85.4	-0.4	-0.47	86	86	84.2	257
1735925400	85.8	1.8	2.14	83.4	86	83.4	156
1735839000	84	-1.6	-1.87	85	85.8	84	274
1735666200	85.6	1.4	1.66	84.2	85.6	83	3452
1735579800	84.2	2.2	2.68	81.6	85.6	81.2	84
1735320600	82	0.4	0.49	81	82	81	23
1735061400	81.6	0.4	0.49	81.2	81.6	81.2	24
1734975000	81.2	-1.2	-1.46	80.8	85	80.8	157
1734715800	82.4	-3.2	-3.74	85.6	85.6	82	68
1734629400	85.6	-0.2	-0.23	86	86.8	84.2	260
1734543000	85.8	1.8	2.14	84.4	87.2	83	211
1734456600	84	1	1.20	82	85.8	82	243
1734370200	83	2.2	2.72	80.8	83	80.8	160
1734111000	80.8	0	0.00	80.8	81	80.8	397
1734024600	80.8	2.4	3.06	78.6	81	78.4	507
1733938200	78.4	-1.4	-1.75	79.8	80.6	78.4	4660
1733851800	79.8	-2.2	-2.68	82	82	79.8	3908
1733765400	82	2	2.50	80.6	82	80.6	271
1733506200	80	0.4	0.50	79.6	80	79.6	50
1733419800	79.6	-0.4	-0.50	80	80.6	79.6	113
1733333400	80	3	3.90	77	80	76.4	3746
1733247000	77	0.2	0.26	77	77.4	76.4	121
1733160600	76.8	-3.2	-4.00	79.8	79.8	72	3037
1732901400	80	-1.4	-1.72	80	82.4	80	475
1732815000	81.4	0.6	0.74	80	82.2	80	538
1732728600	80.8	0.8	1.00	81.6	82.4	80	423
1732642200	80	-0.2	-0.25	80.4	80.4	79.8	719
1732555800	80.2	0.4	0.50	79.8	82.4	79.8	741
1732296600	79.8	0	0.00	79.8	80	79.8	55
1732210200	79.8	0.2	0.25	79.6	80.4	79.6	80
1732123800	79.6	0	0.00	79.6	79.6	79.6	79
1732037400	79.6	-0.2	-0.25	79.8	80	79.6	228
1731951000	79.8	-2	-2.44	81.8	81.8	79.8	124
1731691800	81.8	1.2	1.49	80.6	81.8	80.6	81
1731605400	80.6	2	2.54	80.8	80.8	80.2	48
1731519000	78.6	0	0.00	78.6	78.6	78.6	0
1731432600	78.6	-1.4	-1.75	80	80	78.6	381
1731346200	80	0	0.00	80	80.2	80	68
1731087000	80	-0.2	-0.25	80.2	80.8	80	36
1731000600	80.2	0.2	0.25	81.8	81.8	80	1435
1730914200	80	-0.2	-0.25	80.2	80.4	80	33
1730827800	80.2	0.2	0.25	80.4	81	80	281
1730741400	80	-0.8	-0.99	80.4	80.4	80	1228
1730482200	80.8	0	0.00	80.8	80.8	80	134
1730395800	80.8	0.6	0.75	80.2	80.8	80.2	19
1730309400	80.2	0	0.00	80	80.8	80	65

Linedata Services

Is Gb Cp Bd Hdg

BNP Paribas Issuance

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