N854S Historical Data - N854S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
N854S (N854S)
N854S (N854S) Historical

N854S (N854S)

0.96

0.005

(0.52%)

Closed April 30 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

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	0.96	0.005	0.52	0.985	0.985	0.95	0
1714149000	0.955	0.04	4.37	0.915	0.955	0.915	0
1714062600	0.915	-0.01	-1.08	0.915	0.935	0.885	0
1713976200	0.925	0.04	4.52	0.945	0.955	0.915	0
1713889800	0.885	0.03	3.51	0.845	0.895	0.845	0
1713803400	0.855	-0.05	-5.52	0.865	0.865	0.845	0
1713544200	0.905	-0.02	-2.16	0.865	0.915	0.865	0
1713457800	0.925	0.02	2.21	0.935	0.935	0.905	0
1713371400	0.905	-0.08	-8.12	0.915	0.925	0.895	0
1713285000	0.985	0.02	2.07	0.985	0.995	0.975	0
1713198600	0.965	-0.04	-3.98	0.965	0.995	0.965	0
1712939400	1.0049999	0.06	6.35	1.025	1.035	0.985	0
1712853000	0.945	-0.03	-3.08	0.955	0.965	0.935	0
1712766600	0.975	0.03	3.17	0.995	1.0149999	0.965	0
1712680200	0.945	-0.01	-1.05	0.975	0.975	0.945	0
1712593800	0.955	-0.025	-2.55	0.955	0.965	0.945	0
1712334600	0.98	-0.045	-4.39	0.95	0.98	0.95	0
1712248200	1.025	-0.01	-0.97	1.025	1.035	1.0149999	0
1712161800	1.035	0.04	4.02	1.02	1.05	1.02	0
1712075400	0.995	-0.025	-2.45	1.04	1.04	0.99	0
1711647000	1.02	-0.03	-2.86	1.02	1.04	1	0
1711560600	1.05	0	0.00	1.05	1.055	1.03	0
1711474200	1.05	0.02	1.45	1.045	1.075	1.035	0
1711387800	1.035	-0.11	-9.61	1.0149999	1.035	1.0149999	0
1711128600	1.145	0	0.00	1.145	1.155	1.135	0
1711042200	1.145	-0.03	-2.55	1.135	1.165	1.125	0
1710955800	1.175	0.02	1.73	1.145	1.195	1.145	0
1710869400	1.155	0.03	2.67	1.145	1.155	1.135	0
1710783000	1.125	0.08	7.66	1.125	1.125	1.105	0
1710523800	1.045	0.05	5.03	1.035	1.065	1.0149999	0
1710437400	0.995	-0.02	-1.97	1.045	1.055	0.985	0
1710351000	1.0149999	0	0.00	1.025	1.035	1.0049999	0
1710264600	1.0149999	0.09	9.73	1.0049999	1.035	0.985	0
1710178200	0.925	-0.07	-7.04	0.955	0.96	0.92	0
1709919000	0.995	-0.02	-1.97	1.0149999	1.025	0.985	0
1709832600	1.0149999	0	0.00	0.995	1.0149999	0.975	0
1709746200	1.0149999	0.01	1.50	1.0049999	1.025	0.995	0
1709659800	1	-0.01	-0.99	1.01	1.02	0.99	0
1709573400	1.01	-0.08	-7.34	1.03	1.04	1	0
1709314200	1.09	0.11	11.22	1.1	1.11	1.07	0
1709227800	0.98	0.02	2.08	1.02	1.02	0.98	0
1709141400	0.96	-0.04	-4.00	0.98	0.98	0.96	0
1709055000	1	-0.02	-1.96	1	1.01	0.98	0
1708968600	1.02	-0.11	-9.73	1.04	1.06	1.02	0
1708709400	1.1299999	-0.02	-1.74	1.1399999	1.16	1.1	0
1708623000	1.15	0.07	6.48	1.12	1.16	1.12	0
1708536600	1.08	0.01	0.93	1.1	1.1	1.07	0
1708450200	1.07	-0.11	-8.94	1.135	1.145	1.07	0
1708363800	1.175	0	0.00	1.175	1.175	1.175	0
1708104600	1.175	-0.09	-7.11	1.195	1.205	1.165	0
1708018200	1.2649999	-0.01	-0.39	1.2649999	1.29	1.2549999	0
1707931800	1.27	-0.25	-16.45	1.32	1.32	1.22	0
1707845400	1.52	0.03	2.01	1.61	1.6399999	1.51	0
1707759000	1.49	0.06	4.20	1.44	1.5	1.43	0
1707499800	1.43	-0.01	-0.69	1.44	1.46	1.43	0
1707413400	1.44	-0.04	-2.70	1.47	1.48	1.44	0
1707327000	1.48	0.03	2.07	1.46	1.49	1.46	0
1707240600	1.45	-0.05	-3.33	1.44	1.46	1.42	0
1707154200	1.5	-0.02	-1.32	1.52	1.52	1.48	0
1706895000	1.52	0.05	3.40	1.52	1.53	1.5	0
1706808600	1.47	-0.05	-3.29	1.49	1.51	1.46	0
1706722200	1.52	0.02	1.33	1.59	1.59	1.51	0
1706635800	1.5	0.03	2.04	1.51	1.51	1.48	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