S496S Historical Data - S496S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S496S (S496S)
S496S (S496S) Historical

S496S (S496S)

1.355

-0.08

(-5.57%)

Closed May 09 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715272200	1.355	-0.08	-5.57	1.375	1.425	1.335	0
1715185800	1.435	-0.04	-2.71	1.425	1.495	1.395	0
1715099400	1.475	-0.2	-11.94	1.585	1.625	1.455	0
1715013000	1.675	-0.21	-11.14	1.845	1.865	1.675	0
1714753800	1.885	-0.22	-10.45	2.015	2.045	1.815	0
1714667400	2.105	0.01	0.48	2.245	2.245	2.005	0
1714494600	2.095	0.14	7.16	1.975	2.1349999	1.965	0
1714408200	1.955	0	0.00	1.895	1.985	1.875	0
1714149000	1.955	-0.33	-14.44	2.125	2.145	1.905	0
1714062600	2.285	0.18	8.55	2.1549999	2.475	2.145	0
1713976200	2.105	0.07	3.44	1.965	2.115	1.935	0
1713889800	2.035	-0.42	-17.11	2.225	2.275	2.025	0
1713803400	2.455	-0.26	-9.58	2.535	2.645	2.445	0
1713544200	2.715	0.07	2.65	2.975	2.985	2.705	0
1713457800	2.645	-0.15	-5.37	2.725	2.815	2.625	0
1713371400	2.795	-0.07	-2.44	2.825	2.865	2.595	0
1713285000	2.865	0.34	13.47	2.8849999	2.965	2.725	0
1713198600	2.525	-0.18	-6.48	2.465	2.575	2.285	0
1712939400	2.7	0.2	7.78	2.305	2.825	2.225	0
1712853000	2.505	0.15	6.37	2.355	2.625	2.325	0
1712766600	2.355	-0.03	-1.26	2.205	2.455	2.175	0
1712680200	2.3849999	0.26	12.24	2.215	2.4049999	2.195	0
1712593800	2.125	-0.22	-9.38	2.285	2.285	2.115	0
1712334600	2.345	0.33	16.38	2.275	2.455	2.265	0
1712248200	2.015	-0.07	-3.36	2.115	2.115	1.995	0
1712161800	2.085	-0.16	-7.13	2.195	2.205	2.085	0
1712075400	2.245	0.24	11.97	1.975	2.245	1.935	0
1711647000	2.005	0	0.00	2.015	2.025	1.975	0
1711560600	2.005	-0.01	-0.50	2.005	2.015	1.945	0
1711474200	2.015	-0.05	-2.42	2.075	2.085	1.995	0
1711387800	2.065	-0.07	-3.28	2.095	2.16	2.065	0
1711128600	2.1349999	-0.02	-0.93	2.165	2.205	2.125	0
1711042200	2.1549999	-0.2	-8.49	2.175	2.315	2.1549999	0
1710955800	2.355	-0.1	-4.07	2.455	2.505	2.355	0
1710869400	2.455	-0.12	-4.66	2.6	2.6	2.445	0
1710783000	2.575	-0.06	-2.28	2.585	2.6349999	2.535	0
1710523800	2.6349999	0.06	2.33	2.545	2.6349999	2.445	0
1710437400	2.575	0.13	5.32	2.4049999	2.605	2.375	0
1710351000	2.445	-0.04	-1.61	2.435	2.475	2.4049999	0
1710264600	2.485	-0.25	-9.14	2.6549999	2.765	2.465	0
1710178200	2.735	0.14	5.39	2.805	2.845	2.735	0
1709919000	2.595	-0.01	-0.38	2.6349999	2.6549999	2.555	0
1709832600	2.605	-0.17	-6.13	2.895	2.9049999	2.575	0
1709746200	2.775	-0.02	-0.72	2.765	2.795	2.695	0
1709659800	2.795	0.11	4.10	2.735	2.825	2.725	0
1709573400	2.685	0.02	0.75	2.645	2.725	2.625	0
1709314200	2.665	-0.06	-2.20	2.525	2.725	2.525	0
1709227800	2.725	-0.01	-0.37	2.705	2.765	2.645	0
1709141400	2.735	-0.01	-0.36	2.715	2.755	2.695	0
1709055000	2.745	-0.16	-5.51	2.895	2.895	2.725	0
1708968600	2.9049999	-0.07	-2.35	2.995	2.995	2.875	0
1708709400	2.975	-0.09	-2.94	3.045	3.065	2.925	0
1708623000	3.065	-0.38	-11.03	3.015	3.205	2.985	0
1708536600	3.445	-0.07	-1.99	3.455	3.525	3.385	0
1708450200	3.515	0.01	0.29	3.535	3.615	3.485	0
1708363800	3.505	0	0.00	3.505	3.505	3.505	0
1708104600	3.505	-0.14	-3.84	3.505	3.605	3.385	0
1708018200	3.645	-0.21	-5.45	3.685	3.735	3.595	0
1707931800	3.855	-0.14	-3.50	4.015	4.035	3.825	0
1707845400	3.995	0.26	6.96	3.855	4.135	3.855	0
1707759000	3.735	-0.18	-4.60	3.795	3.855	3.735	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