S858S Historical Data - S858S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S858S (S858S)
S858S (S858S) Historical

S858S (S858S)

82.13

-0.06

(-0.07%)

Closed May 01 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
1714494600	82.13	-0.06	-0.07	82.22	82.23	82.11	0
1714408200	82.19	-0.03	-0.04	82.27	82.27	82.19	0
1714149000	82.22	0.18	0.22	82.17	82.26	82.1	0
1714062600	82.04	-0.1	-0.12	82.12	82.15	81.94	0
1713976200	82.14	-0.01	-0.01	82.17	82.2	82.12	0
1713889800	82.15	0.23	0.28	81.98	82.15	81.97	0
1713803400	81.92	0.61	0.75	81.45	81.93	81.38	0
1713544200	81.31	-0.07	-0.09	81.07	81.35	81.07	0
1713457800	81.38	0.19	0.23	81.28	81.4	81.24	0
1713371400	81.19	0.17	0.21	81.11	81.35	81.03	0
1713285000	81.02	-0.24	-0.30	80.96	81.13	80.93	0
1713198600	81.26	-0.07	-0.09	81.22	81.46	81.19	0
1712939400	81.33	0.07	0.09	81.43	81.54	81.22	0
1712853000	81.26	-0.14	-0.17	81.38	81.46	81.14	0
1712766600	81.4	0.11	0.14	81.4	81.48	81.15	0
1712680200	81.29	-0.16	-0.20	81.43	81.43	81.26	0
1712593800	81.45	0.13	0.16	81.39	81.51	81.34	0
1712334600	81.32	-0.23	-0.28	81.36	81.38	81.18	0
1712248200	81.55	0.08	0.10	81.5	81.58	81.47	0
1712161800	81.47	0.13	0.16	81.34	81.48	81.34	0
1712075400	81.34	-0.2	-0.25	81.58	81.66	81.34	0
1711647000	81.54	0.04	0.05	81.56	81.58	81.48	0
1711560600	81.5	0	0.00	81.5	81.57	81.48	0
1711474200	81.5	0.05	0.06	81.51	81.51	81.44	0
1711387800	81.45	-0.01	-0.01	81.44	81.46	81.34	0
1711128600	81.46	0.02	0.02	81.41	81.49	81.38	0
1711042200	81.44	0.12	0.15	81.52	81.52	81.36	0
1710955800	81.32	0.03	0.04	81.17	81.32	81.15	0
1710869400	81.29	0.14	0.17	81.16	81.3	81.15	0
1710783000	81.15	0	0.00	81.21	81.21	81.09	0
1710523800	81.15	-0.05	-0.06	81.19	81.28	81.15	0
1710437400	81.2	-0.02	-0.02	81.22	81.36	81.19	0
1710351000	81.22	0.11	0.14	81.16	81.26	81.15	0
1710264600	81.11	0.12	0.15	81.12	81.13	80.97	0
1710178200	80.99	-0.1	-0.12	81.02	81.02	80.91	0
1709919000	81.09	0.05	0.06	81.08	81.12	81.04	0
1709832600	81.04	0.13	0.16	80.87	81.09	80.8	0
1709746200	80.91	0.06	0.07	80.88	80.96	80.83	0
1709659800	80.85	-0.1	-0.12	80.89	80.93	80.82	0
1709573400	80.95	0.07	0.09	80.88	80.95	80.86	0
1709314200	80.88	0.04	0.05	80.99	80.99	80.78	0
1709227800	80.84	-0.1	-0.12	80.96	81.01	80.84	0
1709141400	80.94	0.02	0.02	80.94	80.95	80.87	0
1709055000	80.92	0.1	0.12	80.8	80.93	80.8	0
1708968600	80.82	-0.05	-0.06	80.85	80.87	80.8	0
1708709400	80.87	0.09	0.11	80.8	80.92	80.78	0
1708623000	80.78	0.24	0.30	80.7	80.83	80.65	0
1708536600	80.54	-0.03	-0.04	80.61	80.61	80.46	0
1708450200	80.57	0.12	0.15	80.53	80.61	80.48	0
1708363800	80.45	0	0.00	80.45	80.45	80.45	0
1708104600	80.45	0.03	0.04	80.53	80.57	80.39	0
1708018200	80.42	0.18	0.22	80.38	80.51	80.37	0
1707931800	80.24	0.2	0.25	80.02	80.24	79.99	0
1707845400	80.04	-0.29	-0.36	80.27	80.3	79.88	0
1707759000	80.33	0.12	0.15	80.36	80.36	80.24	0
1707499800	80.21	-0.11	-0.14	80.28	80.39	80.09	0
1707413400	80.32	0.15	0.19	80.22	80.44	80.18	37
1707327000	80.17	-0.07	-0.09	80.28	80.3	80.15	0
1707240600	80.24	0.21	0.26	80.18	80.25	80.03	0
1707154200	80.03	-0.03	-0.04	80.06	80.14	79.91	0
1706895000	80.06	0.03	0.04	80.16	80.25	80.01	0
1706808600	80.03	-0.14	-0.17	79.99	80.18	79.87	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