R331S Historical Data - R331S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
R331S (R331S)
R331S (R331S) Historical

R331S (R331S)

0.435

0.01

(2.35%)

Closed June 29 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	0.435	0.01	2.35	0.435	0.445	0.425	0
1719505800	0.425	-0.01	-2.30	0.445	0.445	0.425	0
1719419400	0.435	-0.02	-4.40	0.445	0.445	0.435	0
1719333000	0.455	0	0.00	0.465	0.465	0.455	0
1719246600	0.455	0.01	2.25	0.455	0.455	0.445	0
1718987400	0.445	-0.02	-4.30	0.455	0.465	0.445	0
1718901000	0.465	0.01	2.20	0.455	0.465	0.455	0
1718814600	0.455	-0.01	-2.15	0.455	0.465	0.445	0
1718728200	0.465	0.03	6.90	0.445	0.465	0.435	0
1718641800	0.435	0.01	2.35	0.435	0.445	0.415	0
1718382600	0.425	-0.02	-4.49	0.455	0.455	0.425	0
1718296200	0.445	-0.04	-8.25	0.475	0.485	0.445	0
1718209800	0.485	0	0.00	0.495	0.495	0.485	0
1718123400	0.485	-0.02	-3.96	0.505	0.505	0.485	0
1718037000	0.505	0	0.00	0.505	0.505	0.505	0
1717777800	0.505	0	0.00	0.515	0.515	0.505	0
1717691400	0.505	0.01	2.02	0.505	0.505	0.495	0
1717605000	0.495	0	0.00	0.505	0.505	0.495	0
1717518600	0.495	-0.03	-5.71	0.525	0.525	0.485	0
1717432200	0.525	0.01	1.94	0.525	0.535	0.515	0
1717173000	0.515	0	0.00	0.525	0.525	0.515	0
1717086600	0.515	-0.03	-5.50	0.535	0.535	0.515	0
1717000200	0.545	-0.01	-1.80	0.5649999	0.5649999	0.535	0
1716913800	0.555	0	0.00	0.555	0.5649999	0.555	0
1716827400	0.555	0.02	3.74	0.545	0.555	0.535	0
1716568200	0.535	-0.01	-1.83	0.535	0.535	0.525	0
1716481800	0.545	0	0.00	0.535	0.545	0.535	0
1716395400	0.545	-0.01	-1.80	0.545	0.555	0.535	0
1716309000	0.555	0	0.00	0.5649999	0.5649999	0.545	0
1716222600	0.555	0.02	3.74	0.545	0.5649999	0.545	0
1715963400	0.535	-0.01	-1.83	0.525	0.535	0.505	0
1715877000	0.545	0.01	1.87	0.485	0.555	0.485	0
1715790600	0.535	0.02	3.88	0.545	0.545	0.525	0
1715704200	0.515	0	0.00	0.515	0.515	0.515	0
1715617800	0.515	0	0.00	0.515	0.525	0.515	0
1715358600	0.515	-0.01	-1.90	0.535	0.535	0.515	0
1715272200	0.525	0	0.00	0.515	0.525	0.515	0
1715185800	0.525	0	0.00	0.515	0.525	0.515	0
1715099400	0.525	0	0.00	0.515	0.525	0.515	0
1715013000	0.525	0.02	3.96	0.515	0.525	0.505	0
1714753800	0.505	0	0.00	0.515	0.515	0.505	0
1714667400	0.505	-0.01	-1.94	0.505	0.515	0.495	0
1714494600	0.515	-0.02	-3.74	0.545	0.545	0.515	0
1714408200	0.535	0.02	3.88	0.525	0.535	0.525	0
1714149000	0.515	-0.01	-1.90	0.535	0.545	0.505	0
1714062600	0.525	-0.02	-3.67	0.535	0.545	0.515	0
1713976200	0.545	0	0.00	0.555	0.555	0.545	0
1713889800	0.545	-0.02	-3.54	0.555	0.555	0.535	0
1713803400	0.5649999	-0.01	-1.74	0.585	0.585	0.555	0
1713544200	0.575	-0.01	-1.71	0.575	0.585	0.555	0
1713457800	0.585	-0.01	-1.68	0.605	0.605	0.575	0
1713371400	0.595	0.01	1.71	0.585	0.605	0.585	0
1713285000	0.585	-0.02	-3.31	0.595	0.595	0.585	0
1713198600	0.605	0.01	1.68	0.605	0.605	0.585	0
1712939400	0.595	0.02	3.48	0.585	0.595	0.575	0
1712853000	0.575	-0.02	-3.36	0.605	0.605	0.575	0
1712766600	0.595	0.01	1.71	0.595	0.605	0.585	0
1712680200	0.585	-0.03	-4.88	0.605	0.615	0.585	0
1712593800	0.615	0.02	3.36	0.605	0.615	0.605	0
1712334600	0.595	-0.01	-1.65	0.595	0.605	0.585	0
1712248200	0.605	0.01	1.68	0.605	0.605	0.595	0
1712161800	0.595	0.01	1.71	0.575	0.595	0.575	0
1712075400	0.585	0.0200001	3.54	0.575	0.595	0.575	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