R679S Historical Data - R679S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
R679S (R679S)
R679S (R679S) Historical

R679S (R679S)

1.525

-0.04

( -2.56% )

Updated: 03:36:38

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
1729182600	1.565	-0.05	-2.80	1.56	1.585	1.525	0
1729096200	1.61	0	0.00	1.61	1.61	1.61	0
1729009800	1.61	-0.04	-2.42	1.6399999	1.65	1.575	0
1728923400	1.65	0.03	2.17	1.6	1.665	1.58	0
1728664200	1.615	-0.04	-2.12	1.6	1.625	1.565	0
1728577800	1.65	0	0.00	1.65	1.65	1.65	0
1728491400	1.65	0.09	5.77	1.57	1.65	1.525	0
1728405000	1.56	-0.11	-6.59	1.62	1.635	1.525	0
1728318600	1.67	-0.02	-1.18	1.72	1.73	1.645	0
1728059400	1.69	0.09	5.62	1.61	1.725	1.6	0
1727973000	1.6	-0.15	-8.57	1.69	1.715	1.585	0
1727886600	1.75	0.02	1.16	1.74	1.805	1.715	0
1727800200	1.73	-0.11	-5.98	1.84	1.855	1.715	0
1727713800	1.84	-0.07	-3.66	1.88	1.905	1.825	0
1727454600	1.91	0.02	1.06	1.91	1.92	1.855	0
1727368200	1.89	0.19	11.18	1.75	1.905	1.745	0
1727281800	1.7	-0.04	-2.30	1.71	1.785	1.675	0
1727195400	1.74	-0.13	-6.95	1.88	1.91	1.74	0
1727109000	1.87	0.07	3.89	1.84	1.87	1.715	0
1726849800	1.8	-0.08	-4.26	1.86	1.905	1.785	0
1726763400	1.88	0.02	1.08	1.89	1.955	1.795	0
1726677000	1.86	0.04	2.20	1.84	1.865	1.785	0
1726590600	1.82	0.23	14.47	1.62	1.825	1.62	0
1726504200	1.59	0.04	2.58	1.53	1.635	1.51	0
1726245000	1.55	0.05	3.33	1.52	1.605	1.485	0
1726158600	1.5	0.08	5.63	1.52	1.525	1.445	0
1726072200	1.42	0.04	2.90	1.41	1.465	1.375	0
1725985800	1.3799999	-0.1	-6.44	1.48	1.5149999	1.365	0
1725899400	1.475	0.04	2.43	1.46	1.5049999	1.44	0
1725640200	1.44	-0.02	-1.37	1.44	1.5149999	1.385	0
1725553800	1.46	-0.04	-2.34	1.48	1.545	1.46	0
1725467400	1.495	-0.06	-3.86	1.47	1.575	1.445	0
1725381000	1.555	-0.21	-11.65	1.76	1.77	1.465	0
1725294600	1.76	0.02	1.44	1.72	1.785	1.7	0
1725035400	1.735	-0.06	-3.07	1.78	1.795	1.725	500
1724949000	1.79	0.1	5.92	1.67	1.795	1.67	0
1724862600	1.69	-0.01	-0.59	1.7	1.705	1.655	0
1724776200	1.7	0.01	0.59	1.72	1.735	1.685	0
1724689800	1.69	0.01	0.90	1.67	1.715	1.67	0
1724430600	1.675	-0.02	-0.89	1.7	1.735	1.655	0
1724344200	1.69	0.01	0.60	1.69	1.735	1.635	0
1724257800	1.68	0.02	1.20	1.6399999	1.735	1.6399999	0
1724171400	1.66	-0.06	-3.21	1.72	1.755	1.645	0
1724085000	1.715	0.04	2.39	1.67	1.755	1.66	0
1723825800	1.675	-0.11	-5.90	1.8	1.8	1.67	0
1723739400	1.78	0.3	20.27	1.51	1.815	1.51	0
1723653000	1.48	0.02	1.72	1.495	1.525	1.445	0
1723566600	1.455	0.05	3.56	1.405	1.495	1.405	500
1723480200	1.405	-0.02	-1.40	1.445	1.475	1.395	0
1723221000	1.425	0.04	2.52	1.4	1.465	1.375	0
1723134600	1.3899999	0.04	2.96	1.425	1.5049999	1.315	0
1723048200	1.35	0.15	12.50	1.26	1.385	1.24	0
1722961800	1.2	-0.03	-2.44	1.27	1.325	1.145	0
1722875400	1.23	-0.08	-6.11	1.185	1.235	1.01	0
1722616200	1.31	-0.43	-24.71	1.68	1.68	1.225	0
1722529800	1.74	-0.21	-10.77	1.97	1.97	1.715	0
1722443400	1.95	-0.01	-0.51	1.99	2.05	1.915	0
1722357000	1.96	0.07	3.70	1.91	1.995	1.91	0
1722270600	1.89	0	0.00	1.89	1.89	1.89	0
1722011400	1.89	0.02	1.07	1.87	1.905	1.845	0
1721925000	1.87	-0.01	-0.53	1.82	1.875	1.715	0
1721838600	1.88	0.09	5.03	1.76	1.915	1.73	0
1721752200	1.79	0.14	8.48	1.68	1.795	1.665	0
1721665800	1.65	0.08	5.10	1.56	1.685	1.56	0
1721406600	1.57	0	0.00	1.57	1.57	1.57	0
1721320200	1.57	-0.08	-4.85	1.66	1.69	1.56	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