Q227S Historical Data - Q227S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Q227S (Q227S)
Q227S (Q227S) Historical

Q227S (Q227S)

12.91

0.24

(1.89%)

Closed July 07 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
1720197000	12.91	0.24	1.89	12.32	13.08	12.29	0
1720110600	12.67	1.17	10.17	12.13	12.75	11.83	0
1720024200	11.5	-0.85	-6.88	12.01	12.12	11.33	0
1719937800	12.35	0.7	6.01	12.24	12.75	11.97	0
1719851400	11.65	1.17	11.16	10.89	11.71	10.66	0
1719592200	10.48	-0.23	-2.15	11.24	11.62	10.17	0
1719505800	10.71	1.18	12.38	9.96	10.97	9.8699999	0
1719419400	9.53	-0.9	-8.63	10.19	10.54	9.45	0
1719333000	10.43	-0.07	-0.67	10.71	10.73	10.09	0
1719246600	10.5	-0.1	-0.94	9.99	10.64	9.65	0
1718987400	10.6	0.26	2.51	10.42	10.96	10.18	186
1718901000	10.34	0.12	1.17	9.94	10.67	9.78	0
1718814600	10.22	0.32	3.23	10.14	10.56	9.74	1553
1718728200	9.9	1.73	21.18	8.95	9.96	8.5399999	3525
1718641800	8.17	0.6	7.93	7.21	8.43	7.05	241
1718382600	7.57	0.21	2.85	7.24	8.25	7.15	0
1718296200	7.36	0.29	4.10	7.17	7.82	6.74	1210
1718209800	7.07	0.11	1.58	7.28	8.1199999	6.92	1400
1718123400	6.96	2.27	48.40	6.41	6.96	6.23	1400
1718037000	4.69	0	0.00	4.69	4.69	4.69	0
1717777800	4.69	0.01	0.11	4.985	5.35	4.585	665
1717691400	4.6849999	1.84	64.67	3.765	4.6849999	3.495	8100
1717605000	2.845	0.19	7.16	2.695	3.235	2.415	8807
1717518600	2.6549999	-0.98	-26.96	2.945	2.95	2	6467
1717432200	3.635	-2.65	-42.12	6	6.48	3.635	6232
1717173000	6.28	-1.35	-17.69	6.93	7.51	6.28	978
1717086600	7.63	-0.85	-10.02	8.19	8.41	7.53	0
1717000200	8.48	-0.12	-1.40	9.05	9.5399999	8.46	0
1716913800	8.6	0.79	10.12	7.92	8.69	7.76	851
1716827400	7.81	1.08	16.05	7.17	7.82	6.95	800
1716568200	6.73	0.29	4.50	6.3099999	6.82	5.68	2040
1716481800	6.44	-0.59	-8.39	6.32	7.76	6.32	838
1716395400	7.03	-0.55	-7.26	7.21	7.43	6.53	602
1716309000	7.58	-0.96	-11.24	8.0399999	8.11	7.01	0
1716222600	8.5399999	0.1	1.18	9.03	9.1199999	8.08	225
1715963400	8.44	0.47	5.90	8.58	8.64	7.99	0
1715877000	7.97	0.62	8.44	7.96	8.53	7.28	491
1715790600	7.35	-0.73	-9.03	7.84	7.91	6.17	1547
1715704200	8.08	0	0.00	8.08	8.08	8.08	0
1715617800	8.08	-0.43	-5.05	7.61	8.69	7.61	0
1715358600	8.51	-0.06	-0.70	9.3699999	9.42	8.51	0
1715272200	8.57	-0.12	-1.38	8.86	9.2899999	8.56	0
1715185800	8.69	0.75	9.45	7.7	8.69	6.94	0
1715099400	7.94	-0.52	-6.15	8.55	8.66	7.55	0
1715013000	8.46	0.06	0.71	8.44	8.81	8.39	0
1714753800	8.4	-0.33	-3.78	8.95	9.27	8.21	0
1714667400	8.73	-2.87	-24.74	9.09	9.42	8.22	800
1714494600	11.6	-0.55	-4.53	11.84	12.58	10.54	100
1714408200	12.15	-0.9	-6.90	12.41	13.01	12.02	0
1714149000	13.05	1.56	13.58	13.03	13.41	12.57	0
1714062600	11.49	-0.23	-1.96	12.08	12.33	11.23	0
1713976200	11.72	0.13	1.12	12.49	12.65	11.72	0
1713889800	11.59	0.54	4.89	11.32	11.96	10.22	0
1713803400	11.05	-0.36	-3.16	10.49	11.09	9.99	236
1713544200	11.41	0.24	2.15	12.82	12.82	10.4	300
1713457800	11.17	-1.59	-12.46	11.6	11.64	10.29	0
1713371400	12.76	-1.52	-10.64	13.63	13.83	12.71	0
1713285000	14.28	0.87	6.49	14.54	14.56	13.49	0
1713198600	13.41	-1.63	-10.84	14.09	14.09	12.9	0
1712939400	15.04	1.09	7.81	14.36	16.07	14.26	161
1712853000	13.95	0.55	4.10	14.39	14.74	13.43	111
1712766600	13.4	-0.27	-1.98	13.28	13.94	12.94	0
1712680200	13.67	-0.24	-1.73	14.18	14.63	13.46	0
1712593800	13.91	-1.17	-7.76	13.5	14.73	13.43	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