Datagroup Se Datagroup Ord Shs Historic Prices

 
     
Date Open High Low Close Volume
Jun 25, 2019 0.00 0.00 0.00 37.05 73
Jun 24, 2019 43.90 43.95 43.90 37.05 3,620
Jun 21, 2019 44.05 44.05 43.50 37.05 2,832
Jun 20, 2019 43.65 43.65 43.50 37.05 416
Jun 19, 2019 0.00 0.00 0.00 37.05 0
Jun 18, 2019 0.00 0.00 0.00 37.05 112
Jun 17, 2019 43.50 43.50 43.50 37.05 1,094
Jun 14, 2019 43.50 43.50 43.37 37.05 1,825
Jun 13, 2019 0.00 0.00 0.00 37.05 36
Jun 12, 2019 43.50 43.91 43.50 37.05 2,361
Jun 11, 2019 44.67 44.67 43.51 37.05 1,839
Jun 10, 2019 44.64 0.00 0.00 37.05 0
Jun 7, 2019 44.64 44.64 44.64 37.05 667
Jun 6, 2019 44.80 44.80 44.71 37.05 1,398
Jun 5, 2019 43.00 43.00 43.00 37.05 7,088
Jun 4, 2019 0.00 0.00 0.00 37.05 190
Jun 3, 2019 42.70 42.74 42.43 37.05 2,509
May 31, 2019 43.50 43.50 43.47 37.05 2,407
May 30, 2019 0.00 0.00 0.00 37.05 0
May 29, 2019 0.00 0.00 0.00 37.05 3
May 28, 2019 43.65 44.76 43.65 37.05 122
May 27, 2019 42.41 0.00 0.00 37.05 0
May 24, 2019 42.41 42.61 42.34 37.05 2,279
May 23, 2019 42.50 42.64 42.45 37.05 680
May 22, 2019 0.00 0.00 0.00 37.05 613
May 21, 2019 0.00 0.00 0.00 37.05 1,713
May 20, 2019 40.40 0.00 0.00 37.05 1,000
May 17, 2019 40.40 40.40 40.00 37.05 1,285
May 16, 2019 40.05 40.05 39.99 37.05 2,231
May 15, 2019 0.00 0.00 0.00 37.05 17
May 14, 2019 0.00 0.00 0.00 37.05 256
May 13, 2019 38.00 38.00 38.00 37.05 1,186
May 10, 2019 0.00 0.00 0.00 37.05 320
May 9, 2019 0.00 0.00 0.00 37.05 185
May 8, 2019 37.80 38.00 37.80 37.05 1,537
May 7, 2019 0.00 0.00 0.00 37.05 831
May 6, 2019 37.75 0.00 37.55 37.05 1,504
May 3, 2019 39.70 39.75 39.70 37.05 190
May 2, 2019 39.90 39.90 39.80 37.05 284
May 1, 2019 0.00 0.00 0.00 37.05 0
Apr 30, 2019 0.00 0.00 0.00 37.05 260
Apr 29, 2019 0.00 0.00 0.00 37.05 0
Apr 26, 2019 0.00 0.00 0.00 37.05 0
Apr 25, 2019 0.00 0.00 0.00 37.05 120
Apr 24, 2019 39.80 40.10 39.80 37.05 405
Apr 23, 2019 39.91 39.91 39.91 37.05 1,152
Apr 22, 2019 39.99 0.00 0.00 37.05 0
Apr 19, 2019 39.99 39.99 39.69 37.05 10,663
Apr 18, 2019 39.99 39.99 39.69 37.05 10,663
Apr 17, 2019 39.66 39.99 38.95 37.05 2,335
Showing 1 to 50 of 262