Ascot Res Ltd Historical Data - BHQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ascot Res Ltd (BHQ)
Ascot Res Ltd (BHQ) Historical

Ascot Res Ltd (BHQ)

0.522

-0.012

(-2.25%)

Closed June 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.041	8.52390852391	0.481	0.536	0.45	6000	0.47729167	DE
4	0.067	14.7252747253	0.455	0.536	0.445	7473	0.48630187	DE
12	0.082	18.6363636364	0.44	0.62	0.44	9841	0.51729496	DE
26	0.171	48.7179487179	0.351	0.62	0.264	10179	0.42759999	DE
52	0.223	74.5819397993	0.299	0.62	0.243	9370	0.3960155	DE
156	0.223	74.5819397993	0.299	0.62	0.243	9370	0.3960155	DE
260	0.223	74.5819397993	0.299	0.62	0.243	9370	0.3960155	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	0.512	0.002	0.39	0.536	0.536	0.512	2250
1717100820	0.51	0	0.00	0.51	0.51	0.51	0
1717014420	0.51	0.027	5.59	0.51	0.51	0.51	2000
1716928020	0.483	0.033	7.33	0.479	0.483	0.479	11250
1716841620	0.45	0	0.00	0.45	0.45	0.45	0
1716582420	0.45	0	0.00	0.481	0.481	0.45	4750
1716496020	0.45	-0.018	-3.85	0.46	0.46	0.45	2058
1716409620	0.468	-0.038	-7.51	0.468	0.468	0.468	2104
1716323160	0.506	0	0.00	0.506	0.506	0.506	0
1716236760	0.506	-0.01	-1.94	0.506	0.506	0.506	3000
1715977620	0.516	0	0.00	0.516	0.516	0.516	0
1715891220	0.516	-0.014	-2.64	0.51	0.53	0.51	10301
1715804820	0.53	0.055	11.58	0.518	0.53	0.518	23229
1715718360	0.475	0	0.00	0.475	0.475	0.475	0
1715631960	0.475	-0.019	-3.85	0.475	0.475	0.475	200
1715372820	0.494	0.033	7.16	0.494	0.494	0.494	1100
1715286420	0.461	-0.019	-3.96	0.461	0.461	0.461	2
1715200020	0.48	0	0.00	0.47	0.48	0.465	12700
1715113620	0.48	0.01	2.13	0.484	0.484	0.46	1179
1715027220	0.47	0.023	5.15	0.46	0.47	0.46	20827
1714768020	0.447	-0.013	-2.83	0.455	0.455	0.445	17400
1714681560	0.46	-0.035	-7.07	0.478	0.493	0.44	36311
1714508820	0.495	-0.005	-1.00	0.495	0.495	0.495	10000
1714422420	0.5	0.006	1.21	0.5	0.5	0.5	375
1714163220	0.494	0.006	1.23	0.494	0.494	0.494	6300
1714076820	0.488	-0.028	-5.43	0.488	0.488	0.481	7401
1713990360	0.516	0	0.00	0.516	0.516	0.516	0
1713903960	0.516	-0.008	-1.53	0.55	0.56	0.516	5270
1713817560	0.524	-0.026	-4.73	0.524	0.524	0.524	8337
1713558420	0.55	-0.004	-0.72	0.55	0.55	0.55	175
1713472020	0.554	0	0.00	0.554	0.554	0.554	0
1713385620	0.554	0.018	3.36	0.554	0.554	0.554	2925
1713299220	0.536	-0.008	-1.47	0.534	0.536	0.534	3317
1713212820	0.544	-0.026	-4.56	0.544	0.544	0.544	3000
1712953620	0.5699999	-0.03	-5.00	0.562	0.62	0.562	8000
1712867220	0.6	0.0180001	3.09	0.59	0.6	0.5679999	31243
1712780760	0.5819999	0.0299999	5.43	0.5819999	0.5819999	0.5819999	16000
1712694360	0.552	0.018	3.37	0.552	0.552	0.552	600
1712607960	0.534	-0.016	-2.91	0.558	0.558	0.534	31
1712348820	0.55	0.014	2.61	0.554	0.554	0.548	31700
1712262360	0.536	-0.024	-4.29	0.562	0.562	0.536	39701
1712175960	0.56	0.038	7.28	0.542	0.562	0.542	24000
1712089560	0.522	0	0.00	0.522	0.532	0.52	21280
1711661160	0.522	0.023	4.61	0.49	0.522	0.49	5100
1711574760	0.499	0	0.00	0.499	0.499	0.499	0
1711488360	0.499	0.019	3.96	0.484	0.499	0.473	2267
1711401960	0.48	-0.019	-3.81	0.48	0.48	0.48	11100
1711142760	0.499	0	0.00	0.499	0.499	0.499	0
1711056360	0.499	0.019	3.96	0.49	0.499	0.49	5150
1710969960	0.48	-0.024	-4.76	0.491	0.5	0.48	14945
1710883560	0.504	-0.028	-5.26	0.5	0.504	0.487	4200
1710797160	0.532	0.006	1.14	0.532	0.532	0.532	3690
1710537960	0.526	0.044	9.13	0.5	0.526	0.5	7555
1710451620	0.482	-0.028	-5.49	0.48	0.482	0.48	5300
1710365160	0.51	0.059	13.08	0.486	0.51	0.486	1000
1710278820	0.451	0	0.00	0.451	0.451	0.451	0
1710192420	0.451	0.011	2.50	0.451	0.451	0.451	183
1709933160	0.44	0.0330001	8.11	0.44	0.451	0.44	12091
1709846760	0.4069999	-0.015	-3.55	0.429	0.429	0.4069999	39
1709760360	0.422	-0.02	-4.52	0.412	0.422	0.412	2986
1709673960	0.442	0	0.00	0.442	0.442	0.442	0
1709587560	0.442	0.04	9.95	0.4	0.442	0.4	3773

Societe Generale Effekten

Intesa Sanpaolo

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