SVentures Plc Historical Data - SVEN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
SVentures Plc (SVEN)
SVentures Plc (SVEN) Historical

SVentures Plc (SVEN)

2.25

0.00

(0.00%)

Closed April 28 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.25	2.25	2	572550	2.25	DE
4	0.2	9.75609756098	2.05	2.45	1.6	352591	2.1854798	DE
12	-0.5	-18.1818181818	2.75	2.75	1.6	175506	2.28937256	DE
26	-2.5	-52.6315789474	4.75	5.25	1.6	186879	2.80931879	DE
52	-6.75	-75	9	9.2	1.6	176431	4.107579	DE
156	-7.5	-76.9230769231	9.75	52.5999	1.6	98810	12.17336739	DE
260	-3.75	-62.5	6	52.5999	1.6	97753	12.13786181	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	2.25	0	0.00	2.25	2.5	2.1	5907
1714058940	2.25	0	0.00	2.25	2.25	2.25	0
1713972360	2.25	0	0.00	2.25	2.25	2.25	0
1713886080	2.25	0	0.00	2.25	2.25	2	0
1713799740	2.25	0	0.00	2.25	2.25	2	572550
1713537600	2.25	0	0.00	2.25	2.25	2	0
1713453960	2.25	0	0.00	2.25	2.25	2	6360
1713365220	2.25	0	0.00	2.25	2.35	2.1	0
1713281160	2.25	0	0.00	2.25	2.25	2	14225
1713192300	2.25	0	0.00	2.25	2.25	2	0
1712936040	2.25	0	0.00	2.25	2.25	2	936000
1712845920	2.25	0	0.00	2.25	2.25	2.25	0
1712759940	2.25	0	0.00	2.25	2.25	2	0
1712673480	2.25	0	0.00	2.25	2.25	2	371624
1712587140	2.25	0.2	9.76	2.05	2.45	1.9	10000
1712327640	2.05	0	0.00	2.05	2.45	1.6	0
1712244240	2.05	0	0.00	2.05	2.05	1.6	0
1712155560	2.05	0	0.00	2.05	2.45	1.6	290000
1712068740	2.05	0	0.00	2.05	2.45	1.6	619970
1711639860	2.05	0	0.00	2.05	2.05	1.6	0
1711553820	2.05	0	0.00	2.05	2.05	1.6	0
1711467240	2.05	0	0.00	1.9	2.05	1.6	0
1711380660	2.05	0	0.00	2.05	2.45	1.6	0
1711122060	2.05	0	0.00	2.05	2.05	1.6	25000
1711035240	2.05	0	0.00	2.05	2.05	1.6	0
1710952140	2.05	-0.7	-25.45	2.75	2.75	1.6	10000
1710865740	2.75	0	0.00	2.75	2.75	2.45	30000
1710779340	2.75	0	0.00	2.75	2.75	2.75	0
1710516900	2.75	0	0.00	2.75	2.75	2.45	3000
1710434040	2.75	0	0.00	2.75	2.75	2.45	15000
1710347340	2.75	0	0.00	2.75	2.75	2.45	110000
1710260820	2.75	0	0.00	2.75	2.75	2.75	0
1710171660	2.75	0	0.00	2.75	2.75	2.75	0
1709911920	2.75	0	0.00	2.75	2.75	2.75	0
1709825700	2.75	0	0.00	2.75	2.75	2.45	0
1709739540	2.75	0	0.00	2.75	2.75	2.75	0
1709652840	2.75	0	0.00	2.75	2.75	2.45	0
1709569680	2.75	0	0.00	2.75	2.75	2.45	0
1709307480	2.75	0	0.00	2.75	2.75	2.75	0
1709220960	2.75	0	0.00	2.75	2.75	2.75	0
1709134320	2.75	0	0.00	2.75	2.75	2.45	0
1709051280	2.75	0	0.00	2.75	2.75	2.45	0
1708961460	2.75	0	0.00	2.75	2.75	2.45	0
1708702320	2.75	0	0.00	2.75	2.75	2.75	0
1708616220	2.75	0	0.00	2.75	2.75	2.6	300000
1708529820	2.75	0	0.00	2.75	2.75	2.75	0
1708443300	2.75	0	0.00	2.75	2.75	2.6	60000
1708356840	2.75	0	0.00	2.75	2.75	2.75	0
1708097640	2.75	0	0.00	2.75	2.75	2.45	0
1708011780	2.75	0	0.00	2.75	2.75	2.75	0
1707925020	2.75	0	0.00	2.75	2.75	2.75	0
1707841740	2.75	0	0.00	2.75	2.75	2.75	0
1707752160	2.75	0	0.00	2.75	2.75	2.45	0
1707493020	2.75	0	0.00	2.75	2.75	2.75	0
1707406320	2.75	0	0.00	2.75	2.75	2.75	0
1707323580	2.75	0	0.00	2.75	2.75	2.45	12600
1707236760	2.75	0	0.00	2.75	2.75	2.6	19230
1707150420	2.75	0	0.00	2.75	2.75	2.45	64563
1706891340	2.75	0	0.00	2.75	2.75	2.6	40000
1706804820	2.75	0	0.00	2.75	2.75	2.45	0
1706718540	2.75	0	0.00	2.75	2.75	2.45	0
1706632080	2.75	0	0.00	2.75	2.75	2.45	0
1706542200	2.75	0	0.00	2.75	2.75	2.45	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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