Inv S&p Hdlv Historical Data - HDLV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Inv S&p Hdlv (HDLV)
Inv S&p Hdlv (HDLV) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	36.255	0.22	0.60	36.29	36.33	36.215	522
1734975000	36.04	-0.13	-0.36	35.95	36.29	35.815	3522
1734715800	36.17	0.25	0.70	35.92	36.805	35.65	83638
1734629400	35.92	-0.62	-1.68	35.86	36.87	35.795	8033
1734543000	36.535	-0.12	-0.31	36.66	36.73	36.4	2131
1734456600	36.65	-0.22	-0.60	36.55	36.745	36.415	2617
1734370200	36.87	-0.2	-0.54	36.95	37.15	36.705	3241
1734111000	37.07	-0.12	-0.32	37.05	37.135	36.77	2704
1734024600	37.19	-0.34	-0.91	37.01	37.22	36.6	1769
1733938200	37.53	-0.28	-0.74	37.68	37.89	36.92	2636
1733851800	37.81	-0.25	-0.66	37.83	38.015	37.47	1790
1733765400	38.06	-0.02	-0.04	38.05	38.285	37.935	76093
1733506200	38.075	-0.2	-0.51	38.28	38.495	37.2	87
1733419800	38.27	0.19	0.49	38.14	38.31	37.07	23185
1733333400	38.085	-0.45	-1.17	38.28	38.44	37.23	8681
1733247000	38.535	-0.12	-0.30	38.62	38.78	37.32	495
1733160600	38.65	-0.42	-1.06	39.01	39.155	38.485	7404
1732901400	39.065	0.02	0.04	39.04	39.13	38.965	1015
1732815000	39.05	-0.06	-0.14	38.94	39.135	38.85	2763
1732728600	39.105	0.42	1.09	38.91	39.225	37.535	4581
1732642200	38.685	-0.07	-0.17	38.8	38.925	37.555	7895
1732555800	38.75	0.12	0.31	38.71	38.945	38.675	34374
1732296600	38.63	0.36	0.93	38.47	38.835	37.345	52542
1732210200	38.275	0.52	1.39	38.01	38.325	37.84	16908
1732123800	37.75	-0.02	-0.05	37.84	37.87	37.645	42220
1732037400	37.77	-0.05	-0.12	37.91	37.92	37.465	158187
1731951000	37.815	0.28	0.76	37.53	37.83	37.415	3331
1731691800	37.53	-0.21	-0.56	37.53	37.8	37.41	17536
1731605400	37.74	-0.01	-0.03	37.77	37.92	37.355	17677
1731519000	37.75	-0.1	-0.25	37.7	37.945	37.545	48294
1731432600	37.845	-0.38	-0.98	38.01	38.11	37.825	9359
1731346200	38.22	0.29	0.76	38.07	38.3	37.935	19600
1731087000	37.93	0.08	0.21	37.8	38	37.645	3530
1731000600	37.85	0.06	0.16	37.78	37.95	37	1145851
1730914200	37.79	0.34	0.91	38.41	38.41	37.715	1747025
1730827800	37.45	0.17	0.46	37.41	37.505	37.01	7045
1730741400	37.28	-0.32	-0.85	37.48	37.59	37.28	2960
1730482200	37.6	-0.29	-0.77	37.77	37.95	37.575	18205
1730395800	37.89	0.26	0.69	37.6	37.99	36.86	12777
1730309400	37.63	-0.01	-0.03	37.55	37.71	37.345	3828
1730223000	37.64	-0.21	-0.54	37.87	37.875	37.535	6168
1730136600	37.845	-0.12	-0.32	37.64	37.93	37.64	11400
1729873800	37.965	-0.16	-0.41	38.15	38.235	37.945	13709
1729787400	38.12	0.07	0.18	38.22	38.425	38.12	11406
1729701000	38.05	0.03	0.09	38.08	38.165	37.945	1592
1729614600	38.015	-0.01	-0.01	37.95	38.03	37.77	743
1729528200	38.02	-0.25	-0.65	38.43	38.445	38.02	2122
1729269000	38.27	0.05	0.13	38.21	38.305	38.04	3959
1729182600	38.22	0.01	0.03	38.26	38.405	38.155	4655
1729096200	38.21	-0.02	-0.05	38.01	38.275	37.945	3381
1729009800	38.23	0.44	1.16	37.94	38.365	37.805	1665
1728923400	37.79	0.19	0.51	37.7	37.8	37.51	15921
1728664200	37.6	0.11	0.29	37.42	37.68	37.355	1046
1728577800	37.49	-0.07	-0.19	37.57	37.95	37.365	3279
1728491400	37.56	0.15	0.40	37.37	37.56	37.285	9511
1728405000	37.41	-0.18	-0.48	37.53	37.595	37.29	3960
1728318600	37.59	0.02	0.05	37.77	37.805	37.54	4855
1728059400	37.57	-0.09	-0.23	37.69	37.975	37.515	7354
1727973000	37.655	-0.2	-0.52	37.74	37.78	37.555	542
1727886600	37.85	-0.21	-0.54	37.98	38.06	37.735	12663
1727800200	38.055	0.2	0.52	37.98	38.065	37.69	11269
1727713800	37.86	-0.19	-0.50	37.93	38.005	37.745	23192
1727454600	38.05	0.36	0.96	37.76	38.075	37.64	291
1727368200	37.69	-0.04	-0.11	37.68	37.805	37.5	8012

Monde Nissin (PK)

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