HSBC Securities Services Ireland Limited (HPRO.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741704540 | 1649.4849 | -4.02 | -0.24 | 1654.5 | 1729.25 | 1567 | 85 |
| 1741624140 | 1653.5 | -3.48 | -0.21 | 1657 | 1733.25 | 1584.75 | 49 |
| 1741364940 | 1656.98 | -23.99 | -1.43 | 1654 | 1725.5 | 21.3896 | 2349 |
| 1741278540 | 1680.97 | -15.53 | -0.92 | 1688.5 | 1763.5 | 1604 | 143 |
| 1741189020 | 1696.5 | -6.47 | -0.38 | 1726 | 1786.25 | 1615 | 34 |
| 1741083780 | 1702.97 | -25.03 | -1.45 | 1716 | 1790.25 | 1633 | 171 |
| 1741016520 | 1728 | 9.55 | 0.56 | 1728 | 1804.75 | 1649.5 | 19 |
| 1740760080 | 1718.455 | 5.91 | 0.35 | 1714.5 | 1792.5 | 1645.25 | 146 |
| 1740673980 | 1712.54 | -1.46 | -0.09 | 1707 | 1785.25 | 1640.25 | 1640 |
| 1740584040 | 1714 | 3.5 | 0.20 | 1717 | 1792.25 | 1638.5 | 58 |
| 1740498240 | 1710.5 | 4.02 | 0.24 | 1707 | 1782.75 | 1636.5 | 8 |
| 1740414420 | 1706.48 | 0.98 | 0.06 | 1707.5 | 1781 | 1630.75 | 1079 |
| 1740152280 | 1705.5 | 0 | 0.00 | 1704 | 1779 | 1630.75 | 17 |
| 1740068940 | 1705.5 | 1 | 7,869.63 | 1704 | 1779 | 1630.75 | 50 |
| 1739982540 | 21.4 | -1 | -98.75 | 1712 | 1788 | 21.4 | 6205 |
| 1739895960 | 1710 | -0.5 | -0.03 | 1708.5 | 1782.75 | 1634.75 | 243 |
| 1739806500 | 1710.5 | -10 | -0.58 | 1713 | 1790 | 1636.5 | 2 |
| 1739547420 | 1720.5 | 12.5 | 0.73 | 1720 | 1797 | 1641 | 13 |
| 1739460900 | 1708 | -14 | -0.81 | 1706.5 | 1783.5 | 1634.5 | 5227 |
| 1739378040 | 1722 | -9.5 | -0.55 | 1721.5 | 1796.25 | 1639.25 | 16 |
| 1739291220 | 1731.5 | 4 | 0.23 | 1729.5 | 1810.5 | 1650.5 | 38 |
| 1739202480 | 1727.5 | -1.5 | -0.09 | 1725 | 1805.5 | 1648.25 | 6 |
| 1738937700 | 1729 | 6 | 0.35 | 1726.5 | 1807.25 | 1650.25 | 8 |
| 1738855980 | 1723 | 28.5 | 1.68 | 1723 | 1801.25 | 1647.5 | 24 |
| 1738772880 | 1694.5 | 1 | 0.06 | 1690 | 1764.75 | 1626.5 | 593 |
| 1738686480 | 1693.5 | -9 | -0.53 | 1697.5 | 1776.25 | 21.05 | 12347 |
| 1738596900 | 1702.5 | -6.5 | -0.38 | 1699.5 | 1779.25 | 1627.25 | 17 |
| 1738337520 | 1709 | 13 | 0.77 | 1714 | 1789.5 | 1639.5 | 12 |
| 1738254840 | 1696 | -32.5 | -1.88 | 1695.5 | 1773.75 | 1630 | 4 |
| 1738165140 | 1728.5 | 4.5 | 0.26 | 1718 | 1798.25 | 1638.5 | 285 |
| 1738078980 | 1724 | 5.06 | 0.29 | 1725 | 1803.25 | 1645.75 | 44 |
| 1737975300 | 1718.945 | 6.94 | 0.41 | 1712 | 1790.75 | 21.3407 | 1699 |
| 1737735960 | 1712 | -3.53 | -0.21 | 1720.5 | 1800 | 1642.25 | 248 |
| 1737649680 | 1715.53 | -11.44 | -0.66 | 1715 | 1794.5 | 21.12 | 1151 |
| 1737563340 | 1726.97 | 0 | 0.00 | 1726.97 | 1726.97 | 1726.97 | 0 |
| 1737476940 | 1726.97 | 2.47 | 0.14 | 1724 | 1805 | 1651.75 | 8007 |
| 1737390480 | 1724.5 | -11.47 | -0.66 | 1727.5 | 1807.5 | 1647.5 | 63 |
| 1737131340 | 1735.97 | 29.47 | 1.73 | 1731.5 | 1812.5 | 1657.25 | 352 |
| 1737044940 | 1706.5 | 19 | 1.13 | 1705 | 1784.25 | 1635.25 | 91 |
| 1736955300 | 1687.5 | 7 | 0.42 | 1690.5 | 1766.75 | 1621.25 | 3 |
| 1736869080 | 1680.5 | 13 | 0.78 | 1684.5 | 1756 | 1611.25 | 790 |
| 1736782500 | 1667.5 | -15 | -0.89 | 1665 | 1743 | 1594.5 | 3427 |
| 1736524020 | 1682.5 | -3.5 | -0.21 | 1683.5 | 1760.5 | 1603.25 | 1224 |
| 1736439600 | 1686 | 14 | 0.84 | 1687 | 1764.25 | 1610 | 464 |
| 1736353620 | 1672 | 2.5 | 0.15 | 1666.5 | 1739 | 1599.75 | 1133 |
| 1736264400 | 1669.5 | -29.5 | -1.74 | 1670 | 1746.25 | 1598.25 | 5054 |
| 1736180880 | 1699 | 8.5 | 0.50 | 1699.5 | 1777 | 1620.25 | 807 |
| 1735918500 | 1690.5 | -8.5 | -0.50 | 1690.5 | 1768.75 | 1619.25 | 15 |
| 1735832160 | 1699 | 23 | 1.37 | 1680 | 1764.25 | 1617.25 | 2050 |
| 1735662660 | 1676 | 0 | 0.00 | 1676 | 1676 | 1676 | 0 |
| 1735576260 | 1676 | -9.5 | -0.56 | 1664.5 | 1743.75 | 1592.75 | 115 |
| 1735313700 | 1685.5 | 18 | 1.08 | 1689.46 | 1760.75 | 1603.5 | 29 |
| 1735057680 | 1667.5 | 0 | 0.00 | 1667.5 | 1667.5 | 1667.5 | 0 |
| 1734971280 | 1667.5 | 21.04 | 1.28 | 1668.5 | 1745.5 | 1593.25 | 40 |
| 1734712200 | 1646.465 | -2.54 | -0.15 | 1648 | 1721.25 | 1587.75 | 906 |
| 1734622440 | 1649 | -54 | -3.17 | 1646 | 1723.25 | 20.855 | 23 |
| 1734536340 | 1703 | -1 | -0.06 | 1700 | 1779 | 1624.5 | 666 |
| 1734449880 | 1704 | -8.97 | -0.52 | 1699.5 | 1776.75 | 1626.25 | 725 |
| 1734366420 | 1712.965 | -13.04 | -0.76 | 1717.5 | 1798 | 1639.5 | 331 |
| 1734104460 | 1726 | 11.52 | 0.67 | 1729.5 | 1806.5 | 1646.5 | 13 |
| 1734020880 | 1714.48 | -4.02 | -0.23 | 1709.5 | 1788.25 | 1641.5 | 1668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
