S482S Historical Data - S482S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S482S (S482S)
S482S (S482S) Historical

S482S (S482S)

2.935

0.23

( 8.50% )

Updated: 04:29:02

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	2.705	0.36	15.35	2.455	2.725	2.415	0
1715358600	2.345	0.24	11.40	2.1349999	2.505	2.1349999	0
1715272200	2.105	-0.12	-5.39	2.215	2.255	2.045	0
1715185800	2.225	0.39	21.25	1.825	2.295	1.825	0
1715099400	1.835	-0.04	-2.13	1.895	2.215	1.765	0
1715013000	1.875	0.06	3.31	1.825	1.955	1.805	0
1714753800	1.815	0	0.00	1.875	2.005	1.795	0
1714667400	1.815	0.33	22.22	1.475	1.885	1.455	380
1714494600	1.485	-0.43	-22.45	1.5049999	1.645	1.395	0
1714408200	1.915	0.32	20.06	1.65	1.915	1.575	0
1714149000	1.595	0.04	2.57	1.68	1.845	1.585	0
1714062600	1.555	-0.18	-10.37	1.7	1.855	1.535	0
1713976200	1.735	-0.08	-4.41	1.82	1.945	1.705	0
1713889800	1.815	-0.13	-6.68	2	2.02	1.805	0
1713803400	1.945	0.19	10.83	2.0299999	2.095	1.915	0
1713544200	1.755	0.08	4.78	1.51	1.905	1.445	0
1713457800	1.675	0.3	21.82	1.61	1.765	1.535	0
1713371400	1.375	0.17	14.11	1.26	1.5049999	1.23	0
1713285000	1.205	0.07	5.70	0.945	1.235	0.945	0
1713198600	1.1399999	-0.27	-19.15	1.42	1.535	1.085	0
1712939400	1.41	-0.36	-20.34	1.865	1.905	1.315	0
1712853000	1.77	-0.33	-15.71	2.115	2.115	1.655	380
1712766600	2.1	0.22	11.70	1.945	2.275	1.895	0
1712680200	1.88	0.01	0.80	1.865	2.085	1.835	0
1712593800	1.865	0.36	23.92	1.555	1.885	1.5149999	0
1712334600	1.5049999	-0.2	-11.73	1.53	1.54	1.445	0
1712248200	1.705	0.06	3.65	1.655	1.755	1.5	100
1712161800	1.645	-0.21	-11.32	1.665	1.69	1.375	0
1712075400	1.855	-0.37	-16.63	2.19	2.24	1.795	1000
1711647000	2.225	0.18	8.54	2.125	2.265	2.095	0
1711560600	2.05	0.08	4.33	2.04	2.115	1.965	2000
1711474200	1.965	0.29	17.31	1.715	2.005	1.675	2000
1711387800	1.675	0.04	2.45	1.635	1.695	1.535	0
1711128600	1.635	0.02	1.24	1.565	1.725	1.565	0
1711042200	1.615	0.2	14.13	1.545	1.715	1.535	0
1710955800	1.415	0.04	2.54	1.305	1.445	1.295	0
1710869400	1.3799999	-0.11	-7.07	1.475	1.485	1.285	0
1710783000	1.485	-0.03	-1.98	1.545	1.7	1.485	1000
1710523800	1.5149999	-0.11	-6.77	1.615	1.645	1.495	0
1710437400	1.625	-0.3	-15.58	1.94	1.94	1.625	0
1710351000	1.925	-0.15	-7.23	2.095	2.13	1.905	0
1710264600	2.075	0.13	6.68	2.025	2.215	1.885	0
1710178200	1.945	0.25	14.75	1.62	1.955	1.61	0
1709919000	1.695	-0.02	-1.17	1.715	1.825	1.645	0
1709832600	1.715	0.06	3.63	1.615	1.775	1.575	0
1709746200	1.655	0.03	1.85	1.625	1.865	1.625	0
1709659800	1.625	-0.18	-9.97	1.66	1.7	1.435	70
1709573400	1.805	-0.48	-21.01	2.275	2.275	1.715	50
1709314200	2.285	-0.17	-6.92	2.45	2.575	2.165	0
1709227800	2.455	-1.23	-33.38	2.3849999	2.675	2.205	0
1709141400	3.685	0	0.00	3.685	3.685	3.685	0
1709055000	3.685	0.43	13.21	3.215	3.725	3.215	0
1708968600	3.255	0.07	2.20	3.24	3.405	3.165	0
1708709400	3.185	0.01	0.31	3.18	3.205	2.965	0
1708623000	3.175	0.13	4.27	3.05	3.265	3.05	0
1708536600	3.045	0.16	5.55	2.895	3.115	2.8849999	0
1708450200	2.8849999	-0.04	-1.37	2.935	3.065	2.865	0
1708363800	2.925	-0.16	-5.19	3.05	3.05	2.865	0
1708104600	3.085	-0.05	-1.59	3.125	3.215	2.955	0
1708018200	3.1349999	0.1	3.29	3.055	3.375	3.055	0
1707931800	3.035	2.2	261.31	3.035	3.1349999	2.975	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