State Street Global Advisors Limited IE (UKDV.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727364240 | 10.942 | 0.13 | 1.19 | 10.944 | 10.952 | 10.89 | 3038 |
| 1727277960 | 10.8136 | -0 | -0.00 | 10.8278 | 10.8278 | 10.7824 | 1867 |
| 1727191740 | 10.814 | 0.04 | 0.33 | 10.828 | 10.8392 | 10.784 | 1216 |
| 1727102220 | 10.778 | -0.22 | -1.98 | 10.762 | 10.864 | 10.762 | 37 |
| 1726843740 | 10.996 | -0.13 | -1.15 | 11.0744 | 11.0744 | 10.97 | 3952 |
| 1726756740 | 11.1234 | 0.12 | 1.09 | 11.0916 | 11.14 | 11.0916 | 6085 |
| 1726669920 | 11.004 | -0.15 | -1.38 | 11.052 | 11.052 | 10.992 | 4153 |
| 1726586700 | 11.158 | 0.07 | 0.63 | 11.1399 | 11.158 | 11.1 | 4421 |
| 1726498920 | 11.088 | -0.01 | -0.08 | 11.062 | 11.098 | 11.05 | 3016 |
| 1726238280 | 11.097 | 0.09 | 0.79 | 11.06 | 11.097 | 11.044 | 14274 |
| 1726151880 | 11.01 | 0.01 | 0.06 | 11.088 | 11.088 | 11.0068 | 6481 |
| 1726068360 | 11.003 | 0 | 0.00 | 11.003 | 11.003 | 11.003 | 0 |
| 1725981960 | 11.003 | 0.03 | 0.23 | 11.024 | 11.024 | 10.9654 | 191 |
| 1725892800 | 10.9776 | 0.02 | 0.21 | 10.9369 | 10.9776 | 10.9369 | 6435 |
| 1725633480 | 10.955 | -0.06 | -0.54 | 10.9552 | 11.002 | 10.9074 | 27 |
| 1725547140 | 11.014 | 0.08 | 0.75 | 10.994 | 11.026 | 10.964 | 33 |
| 1725460740 | 10.932 | -0.02 | -0.16 | 10.916 | 10.9428 | 10.85 | 70 |
| 1725374160 | 10.95 | -0.06 | -0.58 | 11.068 | 11.072 | 10.91 | 55 |
| 1725287700 | 11.014 | -0.06 | -0.56 | 11.03 | 11.03 | 10.9886 | 45 |
| 1725028800 | 11.076 | 0.06 | 0.56 | 11.08 | 11.08 | 11.044 | 33 |
| 1724942100 | 11.014 | 0.06 | 0.55 | 11 | 11.046 | 10.984 | 65 |
| 1724858700 | 10.954 | -0.02 | -0.21 | 11.01 | 11.018 | 10.954 | 519 |
| 1724772540 | 10.9774 | 0.03 | 0.25 | 11.05 | 11.05 | 10.9774 | 70 |
| 1724423820 | 10.95 | -0.02 | -0.18 | 10.964 | 10.994 | 10.95 | 40 |
| 1724340540 | 10.97 | 0.06 | 0.57 | 10.966 | 10.986 | 10.942 | 133 |
| 1724251080 | 10.908 | -0.06 | -0.51 | 10.91 | 10.91 | 10.908 | 9 |
| 1724167740 | 10.964 | 0.09 | 0.84 | 10.938 | 10.964 | 10.8562 | 177 |
| 1724081220 | 10.8724 | -0.01 | -0.09 | 10.89 | 10.962 | 10.8724 | 938 |
| 1723821960 | 10.882 | 0.05 | 0.46 | 10.942 | 10.942 | 10.8686 | 120 |
| 1723732740 | 10.832 | 0.02 | 0.20 | 10.832 | 10.832 | 10.832 | 4 |
| 1723646340 | 10.81 | 0.12 | 1.08 | 10.7648 | 10.81 | 10.7648 | 26 |
| 1723559520 | 10.695 | 0.01 | 0.12 | 10.744 | 10.752 | 10.678 | 23 |
| 1723473480 | 10.682 | 0.05 | 0.43 | 10.672 | 10.6952 | 10.672 | 35 |
| 1723213920 | 10.636 | 0.07 | 0.68 | 10.676 | 10.706 | 10.632 | 33 |
| 1723130700 | 10.564 | 0.04 | 0.37 | 10.532 | 10.564 | 10.502 | 18 |
| 1723044540 | 10.5248 | 0.11 | 1.05 | 10.562 | 10.642 | 10.5248 | 1566 |
| 1722958080 | 10.4154 | 0.06 | 0.61 | 10.41 | 10.482 | 10.3602 | 2555 |
| 1722871620 | 10.352 | -0.35 | -3.27 | 10.3874 | 10.456 | 10.352 | 2941 |
| 1722612480 | 10.7016 | -0.29 | -2.67 | 10.788 | 10.788 | 10.626 | 1272 |
| 1722526140 | 10.9956 | -0.02 | -0.17 | 10.95 | 10.9956 | 10.926 | 124 |
| 1722436440 | 11.014 | 0.11 | 1.05 | 10.9964 | 11.014 | 10.964 | 2938 |
| 1722353220 | 10.9 | 0.01 | 0.06 | 10.872 | 10.9504 | 10.872 | 4954 |
| 1722266880 | 10.894 | -0.02 | -0.20 | 10.9239 | 10.967 | 10.894 | 8505 |
| 1722004560 | 10.916 | 0.28 | 2.61 | 10.83 | 10.916 | 10.83 | 21 |
| 1721918040 | 10.638 | -0.02 | -0.19 | 10.596 | 10.638 | 10.5278 | 28 |
| 1721834940 | 10.658 | -0.01 | -0.13 | 10.6394 | 10.692 | 10.592 | 41 |
| 1721745720 | 10.672 | -0.05 | -0.45 | 10.704 | 10.714 | 10.6694 | 1353 |
| 1721658960 | 10.72 | 0.11 | 1.07 | 10.748 | 10.7654 | 10.72 | 48 |
| 1721399700 | 10.606 | -0.09 | -0.82 | 10.656 | 10.656 | 10.604 | 8 |
| 1721313360 | 10.694 | 0.11 | 1.04 | 10.648 | 10.694 | 10.648 | 30 |
| 1721229420 | 10.5838 | -0.03 | -0.32 | 10.61 | 10.626 | 10.5662 | 312 |
| 1721140560 | 10.618 | -0.1 | -0.91 | 10.64 | 10.644 | 10.586 | 19 |
| 1721057340 | 10.716 | 0.03 | 0.27 | 10.64 | 10.724 | 10.6 | 4611 |
| 1720798020 | 10.6872 | 0.06 | 0.58 | 10.7126 | 10.7126 | 10.662 | 1498 |
| 1720711680 | 10.626 | 0.11 | 1.07 | 10.5165 | 10.666 | 10.51 | 6380 |
| 1720623300 | 10.513 | 0.07 | 0.66 | 10.47 | 10.513 | 10.47 | 10 |
| 1720538880 | 10.444 | -0.08 | -0.76 | 10.542 | 10.548 | 10.41 | 40 |
| 1720452360 | 10.524 | 0.01 | 0.08 | 10.544 | 10.566 | 10.524 | 5059 |
| 1720193280 | 10.516 | 0.02 | 0.21 | 10.568 | 10.612 | 10.5136 | 215 |
| 1720103580 | 10.494 | 0.09 | 0.90 | 10.486 | 10.52 | 10.486 | 98 |
| 1720020540 | 10.4 | 0.14 | 1.33 | 10.3568 | 10.4164 | 10.314 | 178 |
| 1719934080 | 10.264 | -0.07 | -0.64 | 10.2077 | 10.2652 | 10.194 | 4500 |
| 1719847500 | 10.3296 | 0 | 0.02 | 10.338 | 10.346 | 10.298 | 3678 |
| 1719585240 | 10.328 | -0.05 | -0.44 | 10.358 | 10.388 | 10.3 | 110 |
| 1719502140 | 10.3732 | -0 | -0.03 | 10.386 | 10.3944 | 10.3434 | 389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
