G313S Historical Data - G313S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
G313S (G313S)
G313S (G313S) Historical

G313S (G313S)

7.30

0.14

( 1.96% )

Updated: 05:11:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	7.16	-0.2	-2.72	7.36	7.59	7.12	0
1714062600	7.36	0.1	1.38	7.25	7.47	7.22	0
1713976200	7.26	0.28	4.01	7.21	7.32	7	0
1713889800	6.98	-0.09	-1.27	7.18	7.18	6.98	0
1713803400	7.07	0.3	4.43	6.8	7.08	6.8	0
1713544200	6.77	0.28	4.31	6.29	6.79	6.29	0
1713457800	6.49	0.28	4.51	6.33	6.49	6.26	0
1713371400	6.21	0.04	0.65	6.22	6.28	6.16	0
1713285000	6.17	-0.22	-3.44	6.22	6.33	6.16	0
1713198600	6.39	-0.08	-1.24	6.46	6.48	6.36	0
1712939400	6.47	-0.01	-0.15	6.53	6.61	6.41	0
1712853000	6.48	0.03	0.47	6.46	6.5599999	6.29	0
1712766600	6.45	0.06	0.94	6.49	6.58	6.39	0
1712680200	6.39	0.1	1.59	6.26	6.45	6.26	0
1712593800	6.29	0.01	0.16	6.2699999	6.29	6.22	0
1712334600	6.28	-0.25	-3.83	6.43	6.47	6.26	0
1712248200	6.53	0.01	0.15	6.5199999	6.57	6.46	0
1712161800	6.5199999	-0.12	-1.81	6.62	6.73	6.48	0
1712075400	6.64	-0.12	-1.78	6.77	6.82	6.64	0
1711647000	6.76	-0.09	-1.31	6.91	6.95	6.72	0
1711560600	6.85	0.22	3.32	6.63	6.97	6.61	0
1711474200	6.63	0.4	6.42	6.25	6.71	6.11	0
1711387800	6.23	0.03	0.48	6.2	6.2699999	6.13	0
1711128600	6.2	0.39	6.71	5.75	6.23	5.75	0
1711042200	5.8099999	0	0.00	5.95	5.96	5.72	0
1710955800	5.8099999	-0.02	-0.34	5.7699999	5.85	5.74	0
1710869400	5.83	0.03	0.52	5.7699999	5.84	5.71	0
1710783000	5.8	-0.21	-3.49	6.07	6.1	5.8	0
1710523800	6.01	-0.1	-1.64	6.08	6.13	5.96	0
1710437400	6.11	-0.27	-4.23	6.37	6.53	6.11	0
1710351000	6.38	0.09	1.43	6.28	6.39	6.13	0
1710264600	6.29	0.13	2.11	6.2	6.29	6.14	0
1710178200	6.16	-0.13	-2.07	6.2	6.29	6.15	0
1709919000	6.29	-0.06	-0.94	6.3099999	6.43	6.2699999	0
1709832600	6.35	0.11	1.76	6.16	6.39	6.0599999	0
1709746200	6.24	0.03	0.48	6.23	6.2699999	6.18	0
1709659800	6.21	-0.08	-1.27	6.26	6.29	6.1	0
1709573400	6.29	0.31	5.18	6.19	6.3099999	6.07	0
1709314200	5.98	-0.04	-0.66	6.13	6.16	5.9	0
1709227800	6.0199999	-0.22	-3.53	6.26	6.29	5.97	0
1709141400	6.24	-0.2	-3.11	6.42	6.46	6.24	0
1709055000	6.44	0.02	0.31	6.36	6.53	6.34	0
1708968600	6.42	-0.39	-5.73	6.77	6.79	6.35	0
1708709400	6.81	-0.03	-0.44	6.75	6.9	6.71	0
1708623000	6.84	0.23	3.48	6.74	6.91	6.63	0
1708536600	6.61	-0.02	-0.30	6.64	6.76	6.6	0
1708450200	6.63	-0.3	-4.33	6.71	6.79	6.55	0
1708363800	6.93	0.16	2.36	6.75	7.01	6.71	0
1708104600	6.77	0.07	1.04	6.78	6.89	6.7	0
1708018200	6.7	0.26	4.04	6.51	6.71	6.3	0
1707931800	6.44	-1.19	-15.60	6.73	6.82	6.42	0
1707845400	7.63	-0.16	-2.05	7.84	7.86	7.59	0
1707759000	7.79	-0.17	-2.14	8.01	8.05	7.74	0
1707499800	7.96	-0.14	-1.73	8.11	8.14	7.91	0
1707413400	8.1	0.1	1.25	8.0399999	8.23	7.95	0
1707327000	8	0.01	0.13	8	8.19	7.92	0
1707240600	7.99	0.19	2.44	7.88	8	7.56	0
1707154200	7.8	0.13	1.69	7.69	7.84	7.69	0
1706895000	7.67	0.2	2.68	7.6	7.89	7.58	0
1706808600	7.47	-0.23	-2.99	7.58	7.75	7.35	0
1706722200	7.7	0.02	0.26	7.64	7.78	7.58	0
1706635800	7.68	0.03	0.39	7.7	7.77	7.55	0
1706549400	7.65	0.21	2.82	7.41	7.65	7.35	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