Sopra Steria Group Historical Data - OR8 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sopra Steria Group (OR8)
Sopra Steria Group (OR8) Historical

Sopra Steria Group (OR8)

170.50

0.90

(0.53%)

Closed 25 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.1	3.7104622871	164.4	173.6	164.4	28	169.64635755	DE
4	5	3.02114803625	165.5	174.9	159	74	168.71415915	DE
12	-6.4	-3.61786319955	176.9	185.2	159	63	170.27387004	DE
26	-2.8	-1.61569532602	173.3	195.9	159	44	173.04410044	DE
52	-31.1	-15.4265873016	201.6	239	159	47	194.10784809	DE
156	-33.1	-16.257367387	203.6	239	157.5	46	193.50102314	DE
260	-33.1	-16.257367387	203.6	239	157.5	46	193.50102314	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	170.9	2.9	1.73	169.9	173.6	169.6	29
1737667620	168	-4.9	-2.83	171.9	171.9	168	5
1737581220	172.9	2.2	1.29	172.4	172.9	172.4	7
1737494820	170.69999	0	0.00	170.69999	170.69999	170.69999	0
1737408420	170.69999	3.8	2.28	170.69999	170.69999	170.69999	67
1737149220	166.9	2.8	1.71	164.4	166.9	164.4	31
1737062820	164.1	1.4	0.86	163.19999	164.1	163.19999	121
1736976420	162.69999	3.7	2.33	160.4	164	160.4	34
1736890020	159	-4.4	-2.69	159	159	159	16
1736803620	163.4	-1.3	-0.79	162.19999	163.4	160.9	145
1736544420	164.69999	-1.3	-0.78	166.3	166.3	164.69999	19
1736458020	166	-1.5	-0.90	167.1	167.1	166	47
1736371620	167.5	-3.9	-2.28	170.6	170.6	167.5	3
1736285220	171.4	-0.1	-0.06	172.3	172.3	169	132
1736198820	171.5	2.8	1.66	174.1	174.9	171.4	520
1735939620	168.69999	0.1	0.06	168.4	169.6	168	75
1735853220	168.6	-0.8	-0.47	172.5	172.5	168.6	8
1735594020	169.4	1	0.59	169.4	169.4	169.4	1
1735334820	168.4	2.3	1.38	165.5	169.69999	165.5	26
1734989220	166.1	-0.2	-0.12	166.5	166.6	166.1	64
1734730020	166.3	0	0.00	164	166.3	164	25
1734643620	166.3	-2	-1.19	164.5	166.3	164.19999	93
1734557220	168.3	2.4	1.45	166.19999	168.9	166.19999	157
1734470820	165.9	-0.9	-0.54	165.8	166.3	165.8	62
1734384420	166.8	-1.9	-1.13	168.3	168.4	166.1	172
1734125220	168.69999	1.7	1.02	168.8	169.3	167.19999	78
1734038820	167	-18.2	-9.83	175.5	176.2	165.9	645
1733952420	185.2	0.7	0.38	185.2	185.2	185.2	2
1733866020	184.5	0	0.00	184.5	184.5	184.5	0
1733779620	184.5	0.7	0.38	183.6	184.6	183.6	15
1733520420	183.8	2.7	1.49	183.5	183.8	183.5	21
1733434020	181.1	1.2	0.67	181.5	181.5	181.1	4
1733347620	179.9	1.8	1.01	178	179.9	178	27
1733261220	178.1	5.6	3.25	172.3	178.3	172.3	234
1733174820	172.5	-6.9	-3.85	176.6	176.6	172.2	105
1732915620	179.4	3.3	1.87	179.4	179.4	179.4	1
1732829220	176.1	0	0.00	176.1	176.1	176.1	0
1732742820	176.1	-4.5	-2.49	179.2	179.5	176.1	65
1732656420	180.6	0.1	0.06	181.1	181.1	180.4	23
1732570020	180.5	2.1	1.18	179.3	180.5	179.3	8
1732310820	178.4	0.7	0.39	178.9	178.9	178.4	10
1732224420	177.7	-2.4	-1.33	177.7	177.7	177.7	2
1732138020	180.1	0.1	0.06	182.4	182.8	180.1	5
1732051620	180	-1.8	-0.99	178.2	180	178.2	5
1731965220	181.8	-1.3	-0.71	185.1	185.1	181.4	14
1731705960	183.1	0.7	0.38	180.3	183.2	179.9	9
1731619560	182.4	1.6	0.88	181.8	182.4	181.8	20
1731533160	180.8	-1.4	-0.77	183.2	183.2	180.3	31
1731446820	182.2	-0.3	-0.16	182.8	182.8	182.2	31
1731360420	182.5	-1.6	-0.87	182.5	182.5	182.5	6
1731101220	184.1	1.8	0.99	182.2	184.1	182.2	11
1731014760	182.3	4.1	2.30	181.3	182.5	181.3	17
1730928360	178.2	-0.5	-0.28	179.8	180.1	178.2	11
1730841960	178.7	0.4	0.22	178.5	178.7	178.5	60
1730755560	178.3	-0.4	-0.22	179	179	178.3	2
1730496360	178.7	2.6	1.48	176.9	178.7	176.9	7
1730409960	176.1	7.5	4.45	177.6	179.7	176.1	13
1730323560	168.6	-4.9	-2.82	166.9	169.8	166.9	18
1730237160	173.5	1.5	0.87	174.3	175	173.1	15
1730150760	172	-0.5	-0.29	172.1	173.1	172	16
1729888020	172.5	-10.1	-5.53	178.1	178.1	172.5	44

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