Sampo Plc Historical Data - SMP0 | 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
Sampo Plc (SMP0)
Sampo Plc (SMP0) Historical

Sampo Plc (SMP0)

40.09

0.53

(1.34%)

Closed 28 July 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	1.64807302231	39.44	39.95	39.35	711	39.87099888	DE
4	-0.15	-0.372763419483	40.24	40.24	39.32	283	39.87037609	DE
12	2.21	5.83421330517	37.88	40.85	37.58	375	39.83430386	DE
26	1.610001	4.18399439148	38.479999	41.549999	37.47	399	39.95286262	DE
52	1.55	4.0217955371	38.54	41.549999	36.52	504	38.75708718	DE
156	1.55	4.0217955371	38.54	41.549999	36.52	504	38.75708718	DE
260	1.55	4.0217955371	38.54	41.549999	36.52	504	38.75708718	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	39.95	0.15	0.38	39.83	39.95	39.83	611
1721939160	39.799999	0.45	1.14	39.35	39.799999	39.35	175
1721852820	39.35	-0.55	-1.38	39.35	39.35	39.35	1
1721766420	39.9	0.46	1.17	39.76	39.92	39.76	2527
1721679960	39.44	0	0.00	39.44	39.44	39.44	0
1721420760	39.44	-0.1	-0.25	39.44	39.44	39.44	140
1721334360	39.54	0.12	0.30	39.54	39.54	39.54	4
1721247960	39.42	0	0.00	39.42	39.42	39.42	0
1721161560	39.42	-0.74	-1.84	39.7	39.7	39.42	236
1721075160	40.159999	0.16	0.40	39.909999	40.159999	39.909999	406
1720815960	40	0.16	0.40	39.74	40	39.74	257
1720729560	39.84	0.52	1.32	39.72	39.84	39.72	53
1720643220	39.32	-0.31	-0.78	39.32	39.32	39.32	30
1720556760	39.63	0	0.00	39.63	39.63	39.63	0
1720470360	39.63	-0.25	-0.63	39.63	39.63	39.63	4
1720211220	39.88	0	0.00	39.88	39.88	39.88	0
1720124820	39.88	0.26	0.66	39.88	39.88	39.88	20
1720038420	39.619999	-0.62	-1.54	39.45	39.619999	39.45	106
1719952020	40.24	0	0.00	40.24	40.24	40.24	0
1719865620	40.24	0.59	1.49	40.24	40.24	40.24	1
1719606420	39.65	0	0.00	39.65	39.65	39.65	0
1719520020	39.65	0.23	0.58	39.65	39.65	39.65	250
1719433620	39.42	-0.77	-1.92	40	40	39.42	62
1719347160	40.19	0.4	1.01	40.4	40.4	40.19	87
1719260820	39.79	-0.38	-0.95	39.79	39.79	39.79	1
1719001620	40.17	0.32	0.80	39.869999	40.17	39.86	820
1718915160	39.85	0.9	2.31	39.85	39.85	39.85	150
1718828820	38.95	0	0.00	38.95	38.95	38.95	0
1718742420	38.95	0	0.00	38.95	38.95	38.95	0
1718656020	38.95	-0.35	-0.89	39.1	39.1	38.119999	1410
1718396820	39.299999	-0.44	-1.11	39.409999	39.409999	39.299999	300
1718310420	39.74	-0.09	-0.23	39.7	39.74	39.52	901
1718224020	39.83	0.25	0.63	39.83	39.83	39.83	5
1718137620	39.58	-0.26	-0.65	39.58	39.58	39.58	45
1718051220	39.84	-0.52	-1.29	40.26	40.26	39.84	143
1717792020	40.36	0.13	0.32	40.36	40.36	40.36	141
1717705620	40.229999	-0.21	-0.52	40.229999	40.229999	40.229999	4
1717619220	40.44	0.6	1.51	40.22	40.44	40.22	545
1717532820	39.84	-0.05	-0.13	39.84	39.84	39.84	4
1717446420	39.89	0.25	0.63	40.28	40.28	39.799999	159
1717187220	39.64	-0.38	-0.95	39.479999	39.68	39.479999	620
1717100820	40.02	-0.41	-1.01	40.02	40.02	40.02	130
1717014420	40.43	-0.2	-0.49	40.5	40.5	40.43	63
1716928020	40.63	-0.15	-0.37	40.63	40.63	40.63	100
1716841560	40.78	0.06	0.15	40.67	40.85	40.659999	1004
1716582420	40.72	0.45	1.12	40.42	40.72	40.42	4
1716496020	40.27	-0.39	-0.96	40.72	40.72	40.25	420
1716409620	40.659999	-0.05	-0.12	40.659999	40.659999	40.659999	500
1716323160	40.71	0.19	0.47	40.71	40.71	40.71	4
1716236760	40.52	0.02	0.05	40.52	40.52	40.52	14
1715977620	40.5	-0.07	-0.17	40.35	40.5	40.35	502
1715891220	40.57	0.53	1.32	40.159999	40.57	40.159999	295
1715804820	40.04	0.5	1.26	39.49	40.08	39.49	2741
1715718420	39.54	-0.18	-0.45	39.54	39.54	39.54	100
1715631960	39.72	0.47	1.20	39.53	39.84	39.53	2713
1715372820	39.25	1.19	3.13	39.25	39.25	39.25	77
1715286420	38.06	0	0.00	38.06	38.06	38.06	0
1715200020	38.06	0.36	0.95	38.06	38.06	38.06	150
1715113620	37.7	-0.42	-1.10	38	38	37.7	322
1715027220	38.119999	0.54	1.44	37.63	38.119999	37.63	305
1714768020	37.58	-0.32	-0.84	37.88	37.88	37.58	57
1714681560	37.9	-0.08	-0.21	37.47	37.9	37.47	610
1714508820	37.979999	-0.34	-0.89	37.78	37.979999	37.78	153
1714422420	38.32	0.22	0.58	38.22	38.32	38.22	15

Royal Bank of Canada Poi...

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