H887S Historical Data - H887S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
H887S (H887S)
H887S (H887S) Historical

H887S (H887S)

0.45

0.005

(1.12%)

Closed May 14 11:30AM

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	0.445	-0.09	-16.82	0.49	0.52	0.445	0
1715358600	0.535	0	0.00	0.52	0.545	0.505	0
1715272200	0.535	-0.05	-8.55	0.5699999	0.58	0.525	0
1715185800	0.585	0.05	9.35	0.54	0.595	0.54	0
1715099400	0.535	-0.01	-1.83	0.52	0.555	0.52	0
1715013000	0.545	0.01	1.87	0.51	0.5649999	0.51	0
1714753800	0.535	-0.045	-7.76	0.56	0.585	0.525	0
1714667400	0.58	0.095	19.59	0.5	0.595	0.47	0
1714494600	0.485	0.16	49.23	0.365	0.505	0.335	0
1714408200	0.325	-0.01	-2.99	0.325	0.3449999	0.315	0
1714149000	0.335	-0.01	-2.90	0.335	0.335	0.325	0
1714062600	0.3449999	0.0199999	6.15	0.325	0.355	0.305	0
1713976200	0.325	0	0.00	0.325	0.335	0.315	0
1713889800	0.325	-0.02	-5.80	0.335	0.335	0.305	0
1713803400	0.3449999	-0.01	-2.82	0.355	0.365	0.325	3000
1713544200	0.355	0.02	5.97	0.365	0.375	0.335	0
1713457800	0.335	0.01	3.08	0.355	0.355	0.335	0
1713371400	0.325	0	0.00	0.3449999	0.3449999	0.315	0
1713285000	0.325	0.03	10.17	0.315	0.3449999	0.305	10000
1713198600	0.295	-0.03	-9.23	0.315	0.315	0.265	3000
1712939400	0.325	0.05	18.18	0.275	0.335	0.255	0
1712853000	0.275	0	0.00	0.275	0.295	0.265	0
1712766600	0.275	-0.01	-3.51	0.275	0.2849999	0.255	0
1712680200	0.2849999	-0.01	-3.39	0.305	0.305	0.265	0
1712593800	0.295	-0.01	-3.28	0.295	0.305	0.2849999	0
1712334600	0.305	0.03	10.91	0.315	0.315	0.295	0
1712248200	0.275	0	0.00	0.295	0.295	0.265	0
1712161800	0.275	0.01	3.77	0.275	0.305	0.275	0
1712075400	0.265	0.03	12.77	0.225	0.265	0.225	0
1711647000	0.235	0.02	9.30	0.225	0.235	0.215	0
1711560600	0.215	-0.01	-4.44	0.215	0.225	0.215	0
1711474200	0.225	0.0200001	9.76	0.195	0.235	0.195	0
1711387800	0.2049999	-0.01	-4.65	0.2049999	0.215	0.2049999	0
1711128600	0.215	0	0.00	0.2049999	0.215	0.2049999	0
1711042200	0.215	-0.01	-4.44	0.215	0.215	0.2049999	5000
1710955800	0.225	0	0.00	0.235	0.235	0.225	0
1710869400	0.225	-0.02	-8.16	0.245	0.245	0.225	0
1710783000	0.245	-0.01	-3.92	0.245	0.245	0.225	0
1710523800	0.255	-0.03	-10.53	0.2849999	0.2849999	0.245	2000
1710437400	0.2849999	0.0099999	3.64	0.2849999	0.295	0.275	0
1710351000	0.275	0.01	3.77	0.255	0.275	0.255	0
1710264600	0.265	-0.02	-7.02	0.2849999	0.295	0.255	0
1710178200	0.2849999	-0.015	-5.00	0.305	0.305	0.275	0
1709919000	0.3	0.005	1.69	0.3	0.3	0.3	3000
1709832600	0.295	-0.01	-3.28	0.315	0.315	0.295	0
1709746200	0.305	-0.01	-3.17	0.305	0.305	0.305	0
1709659800	0.315	-0.01	-3.08	0.335	0.3449999	0.315	0
1709573400	0.325	-0.01	-2.99	0.325	0.3449999	0.315	0
1709314200	0.335	-0.02	-5.63	0.3449999	0.3449999	0.335	0
1709227800	0.355	0.0100001	2.90	0.335	0.355	0.335	0
1709141400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1709055000	0.3449999	0	0.00	0.355	0.375	0.3449999	0
1708968600	0.3449999	0.0199999	6.15	0.335	0.365	0.315	0
1708709400	0.325	-0.02	-5.80	0.335	0.3449999	0.325	0
1708623000	0.3449999	-0.05	-12.66	0.375	0.385	0.335	0
1708536600	0.395	-0.01	-2.47	0.395	0.405	0.395	0
1708450200	0.405	0.01	2.53	0.375	0.425	0.375	0
1708363800	0.395	0	0.00	0.405	0.405	0.375	0
1708104600	0.395	0.01	2.60	0.3449999	0.395	0.3449999	0
1708018200	0.385	-0.12	-23.76	0.475	0.475	0.385	0
1707931800	0.505	0.005	1.00	0.515	0.525	0.505	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