S589S Historical Data - S589S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
S589S (S589S)
S589S (S589S) Historical

S589S (S589S)

29.74

3.17

(11.93%)

Closed July 31 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
1722443400	29.74	3.17	11.93	27.85	29.74	26.93	0
1722357000	26.57	1.22	4.81	25.98	27.98	25.58	0
1722270600	25.35	-0.83	-3.17	27.79	28.44	24.92	0
1722011400	26.18	3.62	16.05	21.99	26.4	21.94	0
1721925000	22.56	0.87	4.01	20.38	22.82	19.69	0
1721838600	21.69	-4.23	-16.32	23.67	23.68	21.06	0
1721752200	25.92	1.81	7.51	24.92	25.96	24.52	0
1721665800	24.11	0.14	0.58	24.24	25.76	23.59	0
1721406600	23.97	-7.04	-22.70	28.27	28.27	23.97	0
1721320200	31.01	-0.58	-1.84	33.08	34.21	31.01	0
1721233800	31.59	2.7	9.35	30.47	31.88	29.02	0
1721147400	28.89	4.19	16.96	24.34	29.67	23.52	0
1721061000	24.7	1.9	8.33	22.82	24.72	22.82	0
1720801800	22.8	1.99	9.56	20.85	23.1	20.44	0
1720715400	20.81	3.91	23.14	19.9	21.17	19.08	0
1720629000	16.9	1.07	6.76	15.76	16.9	15.73	0
1720542600	15.83	-0.91	-5.44	17.06	17.13	14.98	0
1720456200	16.739999	0.22	1.33	16.12	19.41	16.079999	0
1720197000	16.52	-0.66	-3.84	17.11	17.18	15.51	0
1720110600	17.18	0.68	4.12	16.78	17.96	16.66	0
1720024200	16.5	0.9	5.77	16.97	17.76	16.19	0
1719937800	15.6	0.2	1.30	15.35	15.73	14.21	0
1719851400	15.4	-1.78	-10.36	16.07	18.25	14.81	0
1719592200	17.18	0.81	4.95	16.27	18.6	15.76	0
1719505800	16.37	1	6.51	15.43	16.95	14.95	0
1719419400	15.37	-0.62	-3.88	15.92	16.14	14.19	0
1719333000	15.99	-3.63	-18.50	19.25	19.31	15.99	0
1719246600	19.62	3.26	19.93	16.03	20.15	16.03	0
1718987400	16.36	2.04	14.25	16.62	17.56	15.82	0
1718901000	14.32	0.92	6.87	13.7	15.37	13.24	0
1718814600	13.4	0.1	0.75	13.78	13.84	13.24	0
1718728200	13.3	1.42	11.95	13.93	14.37	12.96	0
1718641800	11.88	0.43	3.76	11.39	12.24	10.41	0
1718382600	11.45	0.41	3.71	12.33	12.39	9.36	0
1718296200	11.04	-3.03	-21.54	12.46	13.02	10.35	0
1718209800	14.07	1.39	10.96	13.76	16.85	13.66	0
1718123400	12.68	-3.09	-19.59	14.48	14.64	10.84	0
1718037000	15.77	0	0.00	15.77	15.77	15.77	0
1717777800	15.77	0.98	6.63	15.58	16.739999	13.14	0
1717691400	14.79	1.04	7.56	14.12	15.77	13.82	89
1717605000	13.75	1.79	14.97	14.33	14.58	12.12	89
1717518600	11.96	0.84	7.55	12.17	13.18	10.32	0
1717432200	11.12	2.14	23.83	14.53	14.53	11.12	0
1717173000	8.98	0.22	2.51	8.57	9.81	7.98	0
1717086600	8.76	-3.35	-27.66	8.45	9.21	7.86	800
1717000200	12.11	-3.63	-23.06	13.77	14.08	11.42	0
1716913800	15.74	-1.68	-9.64	17.08	17.6	15.63	0
1716827400	17.42	-1.05	-5.68	17.21	17.42	16.8	0
1716568200	18.47	-2.47	-11.80	17.77	18.83	17.38	0
1716481800	20.94	-3.67	-14.91	23.73	24.17	20.45	0
1716395400	24.61	-0.49	-1.95	25.1	25.23	24.4	0
1716309000	25.1	-1.92	-7.11	24.69	25.23	24.45	0
1716222600	27.02	1.59	6.25	26.6	27.05	25.59	0
1715963400	25.43	-1.44	-5.36	25.55	26	25.13	0
1715877000	26.87	2.34	9.54	26.1	27.1	25.68	0
1715790600	24.53	2.26	10.15	22.7	24.91	22.39	0
1715704200	22.27	0	0.00	22.27	22.27	22.27	0
1715617800	22.27	0.29	1.32	22.49	23.46	22.27	0
1715358600	21.98	1.82	9.03	22.06	23.26	21.98	0
1715272200	20.16	2.45	13.83	18.21	20.53	17.77	0
1715185800	17.71	0.36	2.07	16.99	17.71	16.239999	0
1715099400	17.35	1.85	11.94	16.89	17.8	16.8	0
1715013000	15.5	0.33	2.18	15.55	16.92	15.46	0
1714753800	15.17	5.24	52.77	13.66	16.41	13.42	0
1714667400	9.93	-0.54	-5.16	10.13	10.92	8.59	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