Groupe SFPI Historical Data - SFPI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Groupe SFPI (SFPI)
Groupe SFPI (SFPI) Historical

Groupe SFPI (SFPI)

2.01

0.075

(3.88%)

Closed 18 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	3.60824742268	1.94	2.02	1.92	2340	1.9316141	DE
4	-0.03	-1.47058823529	2.04	2.04	1.83	21738	1.89892046	DE
12	0.01	0.5	2	2.21	1.815	11679	1.94420051	DE
26	0.165	8.94308943089	1.845	2.34	1.78	12697	2.00804516	DE
52	0.156	8.4142394822	1.854	2.34	1.64	15914	1.96334538	DE
156	-1	-33.2225913621	3.01	3.335	1.42	33015	2.12422335	DE
260	0.355	21.4501510574	1.655	3.945	0.81	46126	2.11980394	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	1.935	0.01	0.26	1.93	1.94	1.92	4651
1739467800	1.93	0	0.00	1.93	1.935	1.93	471
1739381400	1.93	0	0.26	1.925	1.945	1.925	3349
1739295000	1.925	-0.01	-0.26	1.93	1.93	1.925	874
1739208600	1.93	-0.01	-0.52	1.94	1.94	1.93	2355
1738949400	1.94	0.01	0.52	1.93	1.95	1.92	7284
1738863000	1.93	-0.01	-0.52	1.94	1.945	1.925	3921
1738776600	1.94	0.01	0.78	1.93	1.96	1.925	27338
1738690200	1.925	-0.02	-0.77	1.94	1.94	1.92	3266
1738603800	1.94	0.02	1.04	1.92	1.97	1.92	6584
1738344600	1.92	0	0.00	1.92	1.96	1.92	9782
1738258200	1.92	0.03	1.59	1.89	1.95	1.89	6821
1738171800	1.89	0.03	1.61	1.86	1.89	1.84	244056
1738085400	1.86	-0.01	-0.27	1.865	1.865	1.83	28573
1737999000	1.865	-0.03	-1.58	1.89	1.89	1.865	12110
1737739800	1.895	-0.03	-1.30	1.91	1.93	1.885	17105
1737653400	1.92	-0.04	-2.04	1.96	1.96	1.915	9083
1737567000	1.96	0	0.00	1.96	1.96	1.96	0
1737480600	1.96	0.04	2.08	2	2	1.955	10198
1737394200	1.92	-0.12	-5.88	2.04	2.04	1.91	15199
1737135000	2.04	-0.02	-0.97	2.06	2.06	2.04	2411
1737048600	2.06	0.06	3.00	2	2.2	1.99	26348
1736962200	2	0	0.00	2	2	2	14
1736875800	2	0.02	1.01	1.985	2	1.985	784
1736789400	1.98	0.01	0.51	1.97	1.98	1.97	125
1736530200	1.97	0	0.25	1.965	1.98	1.965	1630
1736443800	1.965	-0.09	-4.15	2.05	2.07	1.95	12898
1736357400	2.05	-0.09	-4.21	2.14	2.14	2.05	4092
1736271000	2.14	-0.03	-1.38	2.18	2.18	2.14	2943
1736184600	2.17	0.04	1.88	2.13	2.21	2.11	16454
1735925400	2.13	-0.01	-0.47	2.14	2.14	2.13	354
1735839000	2.14	0.02	0.94	2.14	2.17	2.14	3134
1735666200	2.12	0.03	1.44	2.1	2.13	2.1	3881
1735579800	2.09	0	0.00	2.09	2.12	2.08	14338
1735320600	2.09	-0.01	-0.48	2.11	2.11	2.08	4584
1735061400	2.1	0	0.00	2.1	2.1	2.09	1968
1734975000	2.1	0.05	2.44	2.05	2.1	2.05	3826
1734715800	2.05	-0.01	-0.49	2.06	2.06	2.05	2993
1734629400	2.06	0	0.00	2.06	2.11	2.06	4081
1734543000	2.06	-0.04	-1.90	2.1	2.1	2.06	7577
1734456600	2.1	0.02	0.96	2.08	2.11	2.06	8552
1734370200	2.08	0.04	1.96	2.04	2.17	2.04	28119
1734111000	2.04	0.02	0.99	2.02	2.08	2	9670
1734024600	2.02	0.09	4.66	1.93	2.06	1.93	7183
1733938200	1.93	0.02	1.05	1.91	1.93	1.91	4528
1733851800	1.91	0.03	1.60	1.88	1.91	1.88	1739
1733765400	1.88	0.02	1.08	1.86	1.88	1.815	7159
1733506200	1.86	-0.03	-1.33	1.89	1.89	1.84	15110
1733419800	1.885	0	0.00	1.88	1.9	1.875	9750
1733333400	1.885	0	0.00	1.885	1.91	1.885	1613
1733247000	1.885	-0.02	-0.79	1.9	1.9	1.88	6160
1733160600	1.9	-0.03	-1.55	1.95	1.95	1.9	3402
1732901400	1.93	-0.01	-0.52	1.94	1.955	1.92	4794
1732815000	1.94	-0.03	-1.52	1.94	1.945	1.93	1614
1732728600	1.97	0	0.00	1.97	1.97	1.97	0
1732642200	1.97	0	0.00	1.96	1.99	1.96	1417
1732555800	1.97	-0.03	-1.25	2	2	1.955	4099
1732296600	1.995	0.01	0.50	1.985	1.995	1.985	557
1732210200	1.985	-0.02	-0.75	2	2	1.98	5292
1732123800	2	0	0.00	2	2	1.99	975
1732037400	2	-0.04	-1.96	2.04	2.04	1.985	9424
1731951000	2.04	-0.02	-0.97	2.06	2.06	2.02	1797

Green Brick Partners

Direxion Daily Regional ...

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