Saturday, 27 April 2024
Avadel Pharmaceuticals Plc
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 6.010 | 6.110 | 5.830 | 6.030 | 204,800 |
| 13/10/22 | 5.540 | 6.045 | 5.500 | 6.010 | 261,600 |
| 12/10/22 | 5.780 | 5.880 | 5.620 | 5.740 | 295,200 |
| 11/10/22 | 6.060 | 6.066 | 5.540 | 5.780 | 406,200 |
| 10/10/22 | 5.970 | 6.060 | 5.680 | 6.030 | 249,600 |
| 07/10/22 | 6.310 | 6.560 | 5.960 | 6.090 | 434,300 |
| 06/10/22 | 5.650 | 6.600 | 5.420 | 6.460 | 1,459,200 |
| 05/10/22 | 5.800 | 8.932 | 5.310 | 5.730 | 8,045,300 |
| 04/10/22 | 5.120 | 5.990 | 5.120 | 5.900 | 561,600 |
| 03/10/22 | 5.140 | 5.170 | 4.850 | 5.020 | 248,600 |
| 30/09/22 | 4.820 | 5.330 | 4.820 | 5.010 | 428,600 |
| 29/09/22 | 5.050 | 5.050 | 4.810 | 4.860 | 116,700 |
| 28/09/22 | 4.700 | 5.065 | 4.700 | 5.030 | 192,000 |
| 26/09/22 | 4.730 | 4.950 | 4.720 | 4.740 | 275,900 |
| 23/09/22 | 4.970 | 5.010 | 4.610 | 4.820 | 635,800 |
| 22/09/22 | 5.070 | 5.100 | 4.760 | 5.010 | 470,900 |
| 21/09/22 | 5.370 | 5.390 | 5.030 | 5.110 | 195,300 |
| 20/09/22 | 5.260 | 5.620 | 5.110 | 5.170 | 265,500 |
| 19/09/22 | 5.010 | 5.459 | 5.000 | 5.410 | 480,800 |
| 16/09/22 | 5.850 | 5.888 | 5.000 | 5.080 | 728,200 |
| 15/09/22 | 6.060 | 6.145 | 5.900 | 5.970 | 283,600 |
| 14/09/22 | 6.200 | 6.220 | 6.045 | 6.120 | 210,200 |
| 13/09/22 | 6.200 | 6.480 | 5.950 | 6.130 | 340,600 |
| 12/09/22 | 6.300 | 6.410 | 6.120 | 6.400 | 189,500 |
| 09/09/22 | 6.000 | 6.250 | 6.000 | 6.190 | 263,000 |
| 08/09/22 | 5.880 | 6.120 | 5.710 | 6.040 | 584,800 |
| 07/09/22 | 6.460 | 6.470 | 5.700 | 5.920 | 1,222,600 |
| 06/09/22 | 6.600 | 6.660 | 6.370 | 6.390 | 766,500 |
| 02/09/22 | 6.710 | 6.745 | 6.490 | 6.620 | 313,100 |
| 01/09/22 | 6.300 | 6.820 | 6.300 | 6.640 | 563,800 |
| 31/08/22 | 6.500 | 6.760 | 6.490 | 6.640 | 343,900 |
| 30/08/22 | 6.790 | 6.870 | 6.350 | 6.590 | 285,000 |
| 29/08/22 | 6.860 | 7.065 | 6.721 | 6.770 | 519,600 |
| 26/08/22 | 7.070 | 7.180 | 6.760 | 6.830 | 384,400 |
| 25/08/22 | 7.000 | 7.400 | 7.000 | 7.050 | 904,900 |
| 24/08/22 | 6.460 | 6.690 | 6.400 | 6.470 | 283,600 |
| 23/08/22 | 6.450 | 6.710 | 6.440 | 6.520 | 253,400 |
| 22/08/22 | 6.610 | 6.790 | 6.440 | 6.460 | 322,200 |
| 19/08/22 | 6.730 | 6.800 | 6.550 | 6.680 | 438,700 |
| 18/08/22 | 6.790 | 6.825 | 6.433 | 6.750 | 381,100 |
| 17/08/22 | 6.700 | 6.890 | 6.700 | 6.810 | 288,800 |
| 16/08/22 | 6.820 | 6.880 | 6.640 | 6.690 | 329,400 |
| 15/08/22 | 7.000 | 7.220 | 6.815 | 6.870 | 617,700 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |