R188S Historical Data - R188S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
R188S (R188S)
R188S (R188S) Historical

R188S (R188S)

13.90

0.39

(2.89%)

Closed July 06 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	13.9	0.39	2.89	13.29	14.04	13.24	0
1720110600	13.51	1.09	8.78	13.01	13.57	12.72	0
1720024200	12.42	-0.79	-5.98	12.92	13.05	12.27	0
1719937800	13.21	0.6	4.76	13.29	14.01	12.91	0
1719851400	12.61	1.28	11.30	11.83	12.68	11.58	0
1719592200	11.33	-0.28	-2.41	12.18	12.55	11.06	0
1719505800	11.61	1.24	11.96	10.77	11.84	10.67	0
1719419400	10.37	-1.01	-8.88	11.22	11.55	10.3	0
1719333000	11.38	0.04	0.35	11.59	11.63	10.89	0
1719246600	11.34	0.07	0.62	10.7	11.5	10.34	0
1718987400	11.27	0.23	2.08	11.24	11.71	11.01	0
1718901000	11.04	0.24	2.22	10.56	11.43	10.45	0
1718814600	10.8	0.16	1.50	10.78	11.09	10.37	0
1718728200	10.64	1.64	18.22	9.71	10.71	9.33	0
1718641800	9	0.95	11.80	7.78	9.15	7.66	254
1718382600	8.05	-0.02	-0.25	7.76	8.73	7.63	237
1718296200	8.07	0.39	5.08	7.81	8.41	7.32	487
1718209800	7.68	-0.03	-0.39	8.07	8.78	7.53	1446
1718123400	7.71	0.86	12.55	7.3	7.71	7.03	0
1718037000	6.85	1.56	29.49	5.79	6.85	5.68	0
1717777800	5.29	0.12	2.32	5.45	5.96	5.05	0
1717691400	5.17	1.86	55.96	4.315	5.17	4.015	0
1717605000	3.315	0.06	1.84	3.185	3.785	2.9049999	0
1717518600	3.255	-0.87	-21.00	3.445	3.555	2.555	1471
1717432200	4.12	-2.7	-39.59	6.5599999	7	4.12	953
1717173000	6.82	-1.25	-15.49	7.49	8.09	6.82	0
1717086600	8.07	-0.96	-10.63	8.69	8.91	7.98	0
1717000200	9.03	-0.14	-1.53	9.63	10.08	9.01	0
1716913800	9.17	0.85	10.22	8.4	9.22	8.27	0
1716827400	8.32	1.09	15.08	7.71	8.32	7.48	0
1716568200	7.23	0.38	5.55	6.68	7.38	6.05	0
1716481800	6.85	-0.87	-11.27	6.79	8.32	6.79	0
1716395400	7.72	-0.57	-6.88	7.79	8.1	7.16	50
1716309000	8.2899999	-0.79	-8.70	8.5	8.61	7.5	0
1716222600	9.08	0.23	2.60	9.41	9.57	8.51	404
1715963400	8.85	0.51	6.12	8.84	8.99	8.35	0
1715877000	8.34	0.87	11.65	8.25	9.01	7.57	478
1715790600	7.47	0.03	0.40	7.93	7.99	6.19	639
1715704200	7.44	-0.72	-8.82	8.57	8.58	7.3	256
1715617800	8.16	-0.25	-2.97	7.55	8.78	7.55	505
1715358600	8.41	-0.04	-0.47	9.22	9.27	8.41	0
1715272200	8.45	-0.01	-0.12	8.78	9.17	8.42	0
1715185800	8.46	0.87	11.46	7.43	8.46	6.53	852
1715099400	7.59	-0.5	-6.18	8.1199999	8.24	7.15	280
1715013000	8.09	0.05	0.62	8.03	8.49	7.98	0
1714753800	8.0399999	-0.41	-4.85	8.63	8.92	7.8	0
1714667400	8.45	-3.15	-27.16	9	9.28	7.98	0
1714494600	11.6	-0.43	-3.57	11.66	12.44	10.43	0
1714408200	12.03	-1.15	-8.73	12.47	13.1	11.91	0
1714149000	13.18	1.49	12.75	13.23	13.63	12.68	0
1714062600	11.69	-0.24	-2.01	12.23	12.55	11.43	0
1713976200	11.93	0.04	0.34	12.79	12.93	11.93	0
1713889800	11.89	0.45	3.93	11.57	12.17	10.42	160
1713803400	11.44	-0.27	-2.31	10.78	11.46	10.26	380
1713544200	11.71	0.1	0.86	13.11	13.11	10.75	0
1713457800	11.61	-1.47	-11.24	11.75	12.05	10.58	0
1713371400	13.08	-1.38	-9.54	13.75	14.01	13.05	0
1713285000	14.46	1.14	8.56	14.76	14.76	13.65	0
1713198600	13.32	-2.07	-13.45	14.12	14.12	13.05	0
1712939400	15.39	1.13	7.92	14.59	16.3	14.49	0
1712853000	14.26	0.29	2.08	14.92	15.27	13.75	0
1712766600	13.97	-0.36	-2.51	13.92	14.59	13.51	0
1712680200	14.33	-0.36	-2.45	14.99	15.44	14.11	0
1712593800	14.69	-0.99	-6.31	14.14	15.51	14.11	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