0RA1

Adler Historical Data - 0RA1

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Adler Group SA 0RA1 London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.082 -1.88% 4.281 21:02:04
Open Price Low Price High Price Close Price Previous Close
4.135 4.135 4.438 4.281 4.363
more quote information »

0RA1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.6624.6764.1354.3919,704-0.381-8.17%
1 Month4.4415.484.0944.7639,637-0.16-3.6%
3 Months12.29513.8853.8277.4088,008-8.01-65.18%
6 Months11.3714.033.8279.7888,608-7.09-62.35%
1 Year22.9123.613.82711.5776,989-18.63-81.31%
3 Years36.0441.663.82718.2245,596-31.76-88.12%
5 Years38.77554.103.82721.7832,546-34.49-88.96%

0RA1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Jun 2022 4.281 -0.08 -1.88% 4.135 4.438 4.135 39,436
28 Jun 2022 4.363 -0.11 -2.37% 4.50 4.50 4.256 24,365
25 Jun 2022 4.469 0.21 4.91% 4.274 4.471 4.205 14,810
24 Jun 2022 4.26 -0.24 -5.38% 4.506 4.506 4.135 27,495
23 Jun 2022 4.502 0.08 1.72% 4.453 4.568 4.229 22,652
22 Jun 2022 4.426 -0.24 -5.22% 4.662 4.676 4.426 9,196
21 Jun 2022 4.67 0.36 8.43% 4.285 4.67 4.258 13,170
18 Jun 2022 4.307 0.13 3.14% 4.225 4.371 4.201 25,082
17 Jun 2022 4.176 -0.20 -4.55% 4.358 4.358 4.094 21,916
16 Jun 2022 4.375 -0.11 -2.39% 4.502 4.543 4.268 3,789
15 Jun 2022 4.482 0.21 4.87% 4.352 4.482 4.137 37,847
14 Jun 2022 4.274 -0.47 -9.98% 4.664 4.664 4.217 31,647
11 Jun 2022 4.748 -0.42 -8.21% 5.0605 5.114 4.748 26,161
10 Jun 2022 5.1725 -0.11 -2.13% 5.28 5.48 5.0705 36,749
09 Jun 2022 5.285 0.31 6.28% 5.017 5.43 5.017 34,127
08 Jun 2022 4.9725 -0.24 -4.56% 5.1825 5.1875 4.9725 33,289
07 Jun 2022 5.21 0.05 1.02% 4.9915 5.21 4.909 42,330
03 Jun 2022 5.1575 0.00 0.0% 5.1575 5.1575 5.1575 0.00
02 Jun 2022 5.1575 0.60 13.05% 4.738 5.1575 4.672 150,287
01 Jun 2022 4.562 0.08 1.74% 4.441 4.824 4.272 158,548
31 May 2022 4.484 0.32 7.58% 4.221 4.484 4.198 170,988
Your Recent History
LSE
0RA1
Adler
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 01:07:18