R476S Historical Data - R476S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
R476S (R476S)
R476S (R476S) Historical

R476S (R476S)

1.715

0.00

(0.00%)

Closed June 28 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
1719505800	1.715	0.14	8.89	1.565	1.715	1.545	0
1719419400	1.575	-0.16	-9.22	1.705	1.715	1.565	0
1719333000	1.735	0.1	6.12	1.605	1.765	1.575	0
1719246600	1.635	-0.08	-4.66	1.715	1.725	1.535	0
1718987400	1.715	-0.08	-4.46	1.765	1.855	1.615	0
1718901000	1.795	0.02	1.13	1.775	1.885	1.735	0
1718814600	1.775	-0.12	-6.33	1.845	1.855	1.765	0
1718728200	1.895	-0.09	-4.53	1.875	2.005	1.865	0
1718641800	1.985	-0.06	-2.93	2.075	2.115	1.915	0
1718382600	2.045	-0.05	-2.39	2.035	2.1349999	2.005	0
1718296200	2.095	0.18	9.40	2.095	2.1349999	1.995	0
1718209800	1.915	-0.15	-7.26	1.995	2.085	1.865	0
1718123400	2.065	0.14	7.27	2.005	2.075	1.965	0
1718037000	1.925	0	0.00	1.925	1.925	1.925	0
1717777800	1.925	0.38	24.60	1.555	1.925	1.5049999	0
1717691400	1.545	-0.11	-6.65	1.595	1.665	1.545	0
1717605000	1.655	0.04	2.48	1.695	1.745	1.595	0
1717518600	1.615	0.16	11.00	1.405	1.625	1.385	0
1717432200	1.455	0.05	3.56	1.285	1.455	1.275	0
1717173000	1.405	0.13	10.20	1.375	1.425	1.165	0
1717086600	1.275	0.01	0.79	1.365	1.375	1.235	0
1717000200	1.2649999	0.22	21.05	1.095	1.275	1.055	0
1716913800	1.045	-0.05	-4.57	1.115	1.185	1.035	0
1716827400	1.095	-0.27	-19.78	1.205	1.205	1.065	0
1716568200	1.365	0.03	2.25	1.415	1.485	1.315	0
1716481800	1.335	0.12	9.88	1.435	1.435	1.215	0
1716395400	1.215	0.11	9.95	1.125	1.245	1.095	0
1716309000	1.105	-0.01	-0.90	1.245	1.325	1.055	0
1716222600	1.115	0.23	25.99	0.805	1.145	0.805	0
1715963400	0.885	-0.23	-20.63	0.985	1.115	0.885	0
1715877000	1.115	0	0.00	0.985	1.155	0.895	0
1715790600	1.115	-0.49	-30.53	1.105	1.235	1.055	0
1715704200	1.605	0	0.00	1.605	1.605	1.605	0
1715617800	1.605	-0.09	-5.31	1.655	1.665	1.485	0
1715358600	1.695	-0.11	-6.09	1.745	1.745	1.645	0
1715272200	1.805	-0.05	-2.70	1.805	1.865	1.735	0
1715185800	1.855	0.03	1.64	1.855	1.965	1.825	0
1715099400	1.825	-0.22	-10.76	1.985	2.065	1.785	0
1715013000	2.045	0.01	0.49	2.025	2.055	1.915	0
1714753800	2.035	-0.04	-1.93	2.025	2.105	1.905	0
1714667400	2.075	-0.17	-7.57	2.015	2.165	2.005	0
1714494600	2.245	0.13	6.15	2.1349999	2.275	2.1349999	0
1714408200	2.115	-0.33	-13.50	2.3849999	2.425	2.115	0
1714149000	2.445	0	0.00	2.345	2.465	2.335	0
1714062600	2.445	-0.1	-3.93	2.545	2.585	2.445	0
1713976200	2.545	0.08	3.25	2.455	2.545	2.395	0
1713889800	2.465	0.07	2.92	2.485	2.555	2.435	0
1713803400	2.395	0.11	4.81	2.285	2.435	2.265	0
1713544200	2.285	0.15	7.03	2.245	2.335	2.1549999	0
1713457800	2.1349999	0.01	0.47	2.225	2.255	2.115	0
1713371400	2.125	0.16	8.14	2.1349999	2.145	2.015	0
1713285000	1.965	-0.01	-0.51	1.955	2.045	1.915	0
1713198600	1.975	0.28	16.52	1.885	2.025	1.865	0
1712939400	1.695	-0.19	-10.08	1.725	1.725	1.605	0
1712853000	1.885	-0.11	-5.51	1.935	1.965	1.815	0
1712766600	1.995	0.1	5.28	1.815	2.015	1.775	0
1712680200	1.895	-0.03	-1.56	1.835	1.905	1.735	0
1712593800	1.925	-0.38	-16.49	2.275	2.275	1.915	0
1712334600	2.305	0.17	7.96	2.325	2.4049999	2.285	0
1712248200	2.1349999	-0.11	-4.90	2.205	2.235	2.125	0
1712161800	2.245	-0.14	-5.87	2.315	2.415	2.235	0
1712075400	2.3849999	-0.08	-3.25	2.515	2.515	2.295	0
1711647000	2.465	-0.11	-4.27	2.545	2.625	2.455	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