H857S Historical Data - H857S | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
H857S (H857S)
H857S (H857S) Historical

H857S (H857S)

0.805

0.025

( 3.21% )

Updated: 04:27:56

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	0.78	0.055	7.59	0.72	0.805	0.72	0
1715358600	0.725	0	0.00	0.72	0.735	0.6949999	0
1715272200	0.725	0.0300001	4.32	0.6899999	0.755	0.675	0
1715185800	0.6949999	-0.01	-1.42	0.71	0.725	0.675	0
1715099400	0.705	-0.02	-2.76	0.73	0.735	0.685	0
1715013000	0.725	0.015	2.11	0.715	0.735	0.6949999	0
1714753800	0.71	0.01	1.43	0.7	0.715	0.6949999	0
1714667400	0.7	0.06	9.37	0.62	0.715	0.61	0
1714494600	0.64	-0.16	-20.00	0.81	0.8149999	0.605	0
1714408200	0.8	0.04	5.26	0.77	0.8149999	0.765	0
1714149000	0.76	0.03	4.11	0.76	0.795	0.725	0
1714062600	0.73	-0.06	-7.59	0.78	0.805	0.725	0
1713976200	0.79	0.085	12.06	0.6949999	0.8149999	0.6949999	0
1713889800	0.705	-0.005	-0.70	0.735	0.735	0.645	0
1713803400	0.71	-0.06	-7.79	0.795	0.795	0.705	0
1713544200	0.77	-0.01	-1.28	0.73	0.795	0.705	0
1713457800	0.78	0.02	2.63	0.765	0.795	0.755	0
1713371400	0.76	0.03	4.11	0.73	0.785	0.725	0
1713285000	0.73	-0.15	-17.05	0.8	0.8149999	0.715	0
1713198600	0.88	0.01	1.15	0.88	0.935	0.855	0
1712939400	0.87	-0.01	-1.14	0.9	0.945	0.845	0
1712853000	0.88	-0.02	-2.22	0.89	0.89	0.835	0
1712766600	0.9	-0.01	-1.10	0.925	0.975	0.855	0
1712680200	0.91	0.01	1.11	0.915	0.955	0.91	0
1712593800	0.9	0.04	4.65	0.87	0.935	0.845	0
1712334600	0.86	0.02	2.38	0.79	0.865	0.765	0
1712248200	0.84	0.085	11.26	0.765	0.875	0.755	0
1712161800	0.755	0.05	7.09	0.6949999	0.765	0.6949999	0
1712075400	0.705	0.03	4.44	0.68	0.725	0.655	0
1711647000	0.675	0.03	4.65	0.65	0.685	0.645	0
1711560600	0.645	-0.02	-3.01	0.67	0.705	0.635	0
1711474200	0.665	0.05	8.13	0.615	0.675	0.605	0
1711387800	0.615	0.02	3.36	0.59	0.615	0.575	0
1711128600	0.595	0	0.00	0.575	0.605	0.575	0
1711042200	0.595	0.04	7.21	0.5649999	0.615	0.5649999	0
1710955800	0.555	0.03	5.71	0.525	0.555	0.515	0
1710869400	0.525	0.04	8.25	0.475	0.535	0.475	0
1710783000	0.485	0.02	4.30	0.47	0.525	0.47	0
1710523800	0.465	0.02	4.49	0.455	0.485	0.445	0
1710437400	0.445	0.02	4.71	0.435	0.505	0.425	0
1710351000	0.425	0.02	4.94	0.415	0.435	0.395	0
1710264600	0.405	0.08	24.62	0.3449999	0.405	0.325	0
1710178200	0.325	0	0.00	0.315	0.325	0.295	0
1709919000	0.325	0.02	6.56	0.305	0.335	0.3	0
1709832600	0.305	0.01	3.39	0.2849999	0.315	0.2849999	0
1709746200	0.295	0.03	11.32	0.275	0.315	0.275	0
1709659800	0.265	-0.02	-7.02	0.275	0.2849999	0.255	0
1709573400	0.2849999	-0.01	-3.39	0.305	0.305	0.275	0
1709314200	0.295	0.0100001	3.51	0.295	0.315	0.2849999	0
1709227800	0.2849999	0	0.00	0.305	0.305	0.2849999	0
1709141400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1709055000	0.2849999	0.0199999	7.55	0.275	0.295	0.275	0
1708968600	0.265	0.01	3.92	0.245	0.265	0.235	0
1708709400	0.255	-0.01	-3.77	0.255	0.265	0.255	0
1708623000	0.265	0.02	8.16	0.255	0.2849999	0.245	0
1708536600	0.245	0.03	13.95	0.225	0.245	0.215	0
1708450200	0.215	-0.06	-21.82	0.265	0.265	0.2049999	0
1708363800	0.275	0	0.00	0.2849999	0.295	0.275	0
1708104600	0.275	-0.08	-22.54	0.365	0.365	0.275	0
1708018200	0.355	0.0700001	24.56	0.305	0.365	0.305	0
1707931800	0.2849999	-0.135	-32.14	0.275	0.295	0.275	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