ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

SPH1 Sekisui House

23.00
0.20 (0.88%)
03:31:19 - Realtime Data

SPH1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2024 22.80 0.60 2.70% 22.40 22.80 22.40 388
Dec 05 2024 22.20 -1.40 -5.93% 22.20 22.20 22.20 8
Dec 04 2024 23.60 0.80 3.51% 23.20 23.60 23.20 254
Dec 03 2024 22.80 -0.20 -0.87% 22.80 22.80 22.80 97
Dec 02 2024 23.00 1.00 4.55% 23.00 23.00 23.00 68
Nov 29 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 28 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 27 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 26 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 25 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 22 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 21 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 20 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 19 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 18 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0.00
Nov 15 2024 22.00 -0.40 -1.79% 22.00 22.00 22.00 5
Nov 14 2024 22.40 0.00 0.00% 22.40 22.40 22.40 0.00
Nov 13 2024 22.40 0.00 0.00% 22.40 22.40 22.40 0.00
Nov 12 2024 22.40 -0.20 -0.88% 22.40 22.40 22.40 1
Nov 11 2024 22.60 0.80 3.67% 22.60 22.60 22.60 170
Nov 08 2024 21.80 0.00 0.00% 21.80 21.80 21.80 0.00
Nov 07 2024 21.80 -0.20 -0.91% 22.20 22.40 21.80 160
Nov 06 2024 22.00 -0.40 -1.79% 22.00 22.00 22.00 39
Nov 05 2024 22.40 0.00 0.00% 22.40 22.40 22.40 0.00
Nov 04 2024 22.40 0.00 0.00% 22.40 22.40 22.40 0.00
Nov 01 2024 22.40 0.20 0.90% 22.40 22.40 22.40 1
Oct 31 2024 22.20 0.00 0.00% 22.20 22.20 22.20 0.00
Oct 30 2024 22.20 0.00 0.00% 22.20 22.20 22.20 0.00
Oct 29 2024 22.20 0.00 0.00% 22.20 22.20 22.20 0.00
Oct 28 2024 22.20 0.00 0.00% 22.20 22.20 22.20 0.00
Oct 25 2024 22.20 -0.60 -2.63% 22.20 22.20 22.20 90
Oct 24 2024 22.80 0.00 0.00% 22.80 22.80 22.80 0.00
Oct 23 2024 22.80 0.40 1.79% 22.80 22.80 22.80 140
Oct 22 2024 22.40 -1.20 -5.08% 22.60 22.60 21.80 731
Oct 21 2024 23.60 0.40 1.72% 23.60 23.60 23.60 50
Oct 18 2024 23.20 -0.80 -3.33% 23.20 23.20 23.20 146
Oct 17 2024 24.00 0.00 0.00% 24.00 24.00 24.00 0.00
Oct 16 2024 24.00 0.00 0.00% 24.00 24.00 24.00 0.00
Oct 15 2024 24.00 0.40 1.69% 24.00 24.00 24.00 2
Oct 14 2024 23.60 0.00 0.00% 23.60 23.60 23.60 0.00
Oct 11 2024 23.60 0.00 0.00% 23.60 23.60 23.60 0.00
Oct 10 2024 23.60 0.00 0.00% 23.60 23.60 23.60 0.00
Oct 09 2024 23.60 0.00 0.00% 23.60 23.60 23.60 0.00
Oct 08 2024 23.60 0.00 0.00% 23.60 23.60 23.60 0.00
Oct 07 2024 23.60 -1.00 -4.07% 24.60 24.60 23.20 550
Oct 04 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0.00
Oct 03 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0.00
Oct 02 2024 24.60 -1.00 -3.91% 25.20 25.20 24.60 3
Oct 01 2024 25.60 0.20 0.79% 25.40 25.60 25.40 396
Sep 30 2024 25.40 0.00 0.00% 25.40 25.40 25.40 10
Sep 27 2024 25.40 0.00 0.00% 25.40 25.40 25.40 197
Sep 26 2024 25.40 0.60 2.42% 25.40 25.40 25.40 100
Sep 25 2024 24.80 0.00 0.00% 24.80 24.80 24.80 0.00
Sep 24 2024 24.80 -0.20 -0.80% 24.80 24.80 24.80 40
Sep 23 2024 25.00 0.00 0.00% 25.00 25.00 25.00 0.00
Sep 20 2024 25.00 0.20 0.81% 25.00 25.00 25.00 90
Sep 19 2024 24.80 0.40 1.64% 24.80 24.80 24.80 40
Sep 18 2024 24.40 0.00 0.00% 24.40 24.40 24.40 0.00
Sep 17 2024 24.40 0.40 1.67% 24.20 24.40 23.80 481
Sep 16 2024 24.00 0.00 0.00% 24.00 24.00 24.00 6
Sep 13 2024 24.00 0.00 0.00% 24.00 24.00 24.00 0.00
Sep 12 2024 24.00 -0.60 -2.44% 24.00 24.00 24.00 1
Sep 11 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0.00
Sep 10 2024 24.60 0.00 0.00% 24.60 24.60 24.60 0.00