H853S Historical Data - H853S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
H853S (H853S)
H853S (H853S) Historical

H853S (H853S)

0.93

0.04

(4.49%)

Closed June 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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	0.93	0.04	4.49	0.905	0.955	0.895	0
1719505800	0.89	0	0.00	0.895	0.925	0.785	0
1719419400	0.89	-0.1	-10.10	1.025	1.025	0.885	0
1719333000	0.99	-0.02	-1.98	1.0049999	1.0149999	0.955	0
1719246600	1.01	-0.01	-0.98	1.035	1.085	0.995	0
1718987400	1.02	-0.14	-12.07	1.155	1.165	0.995	0
1718901000	1.16	0.01	0.87	1.155	1.175	1.115	0
1718814600	1.15	0.03	2.68	1.105	1.175	1.105	0
1718728200	1.12	0.07	6.67	1.105	1.145	1.075	0
1718641800	1.05	0.07	7.14	0.985	1.105	0.985	0
1718382600	0.98	-0.12	-10.91	1.125	1.125	0.965	0
1718296200	1.1	-0.13	-10.57	1.225	1.235	1.075	0
1718209800	1.23	0.02	1.65	1.225	1.2549999	1.165	0
1718123400	1.21	-0.07	-5.47	1.325	1.365	1.175	0
1718037000	1.28	0.05	4.07	1.215	1.28	1.215	0
1717777800	1.23	-0.1	-7.52	1.325	1.345	1.195	0
1717691400	1.33	-0.03	-1.85	1.365	1.375	1.285	0
1717605000	1.355	-0.02	-1.45	1.4	1.445	1.345	0
1717518600	1.375	-0.12	-8.03	1.46	1.47	1.345	0
1717432200	1.495	0.03	2.05	1.51	1.555	1.485	0
1717173000	1.465	-0.04	-2.66	1.485	1.485	1.405	0
1717086600	1.5049999	0.06	4.15	1.44	1.545	1.43	0
1717000200	1.445	0.11	7.84	1.415	1.485	1.365	0
1716913800	1.34	0.12	9.84	1.195	1.34	1.195	0
1716827400	1.22	0.02	1.67	1.185	1.22	1.125	0
1716568200	1.2	0.22	22.45	1.0149999	1.215	1.0149999	0
1716481800	0.98	-0.02	-2.00	1.0049999	1.035	0.955	0
1716395400	1	0.02	2.04	0.935	1.0049999	0.905	0
1716309000	0.98	-0.05	-4.85	0.995	1.025	0.935	0
1716222600	1.03	-0.02	-1.90	1.065	1.085	1.025	0
1715963400	1.05	0.03	2.94	1.0149999	1.065	0.995	0
1715877000	1.02	-0.01	-0.97	1.035	1.035	0.985	0
1715790600	1.03	0.01	0.98	1.025	1.055	0.975	0
1715704200	1.02	0.04	4.08	0.985	1.065	0.985	0
1715617800	0.98	0.07	7.69	0.905	1.0149999	0.905	0
1715358600	0.91	-0.01	-1.09	0.905	0.925	0.885	0
1715272200	0.92	0.05	5.75	0.87	0.955	0.865	0
1715185800	0.87	-0.02	-2.25	0.895	0.915	0.855	0
1715099400	0.89	-0.03	-3.26	0.925	0.935	0.875	0
1715013000	0.92	0.01	1.10	0.915	0.935	0.875	0
1714753800	0.91	0.02	2.25	0.885	0.915	0.885	0
1714667400	0.89	0.0750001	9.20	0.795	0.915	0.775	0
1714494600	0.8149999	-0.195	-19.31	1.025	1.035	0.775	0
1714408200	1.01	0.05	5.21	0.975	1.035	0.975	0
1714149000	0.96	0.05	5.49	0.955	0.985	0.915	0
1714062600	0.91	-0.07	-7.14	0.965	1.0049999	0.905	0
1713976200	0.98	0.095	10.73	0.895	1.0149999	0.875	0
1713889800	0.885	0.005	0.57	0.915	0.915	0.8149999	0
1713803400	0.88	-0.04	-4.35	0.945	0.955	0.875	0
1713544200	0.92	-0.09	-8.91	0.935	0.975	0.835	0
1713457800	1.01	0.04	4.12	0.985	1.0149999	0.965	0
1713371400	0.97	0.03	3.19	0.945	1.0049999	0.935	0
1713285000	0.94	-0.175	-15.70	1.025	1.035	0.925	0
1713198600	1.115	0	0.00	1.125	1.185	1.095	0
1712939400	1.115	0	0.00	1.135	1.195	1.085	0
1712853000	1.115	-0.01	-0.89	1.115	1.125	1.055	0
1712766600	1.125	-0.01	-0.88	1.16	1.215	1.085	0
1712680200	1.135	0.01	0.44	1.145	1.195	1.135	0
1712593800	1.1299999	0.06	5.61	1.085	1.165	1.055	0
1712334600	1.07	0.02	1.90	0.99	1.085	0.955	0
1712248200	1.05	0.11	11.70	0.935	1.095	0.93	0
1712161800	0.94	0.06	6.82	0.875	0.955	0.875	0
1712075400	0.88	0.04	4.76	0.845	0.905	0.825	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