Invista Fnd Tst (SREI.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 | 1.7 | 3.48717948718 | 48.75 | 51.234 | 48 | 27264 | 50.14401931 | DE |
| 4 | -1.8 | -3.44497607656 | 52.25 | 52.95 | 48 | 16675 | 50.93401213 | DE |
| 12 | -1.8 | -3.44497607656 | 52.25 | 52.95 | 45.551 | 21679 | 51.87509676 | DE |
| 26 | 2.6 | 5.43364681296 | 47.85 | 53.362 | 45.551 | 24435 | 51.95212359 | DE |
| 52 | 7.15 | 16.5127020785 | 43.3 | 53.362 | 41.534 | 33163 | 46.88890049 | DE |
| 156 | -4.45 | -8.10564663024 | 54.9 | 60.74 | 38.05 | 28012 | 46.82892007 | DE |
| 260 | 18.05 | 55.7098765432 | 32.4 | 60.74 | 29.926 | 23789 | 46.34873911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741883340 | 50.45 | 0.55 | 1.10 | 51 | 51 | 50.25 | 0 |
| 1741793760 | 49.9 | -0.9 | -1.77 | 48.95 | 51.234 | 48.95 | 76754 |
| 1741704540 | 50.8 | 0.75 | 1.50 | 50.05 | 50.8 | 49.8 | 26945 |
| 1741624140 | 50.05 | -0.3 | -0.60 | 48.75 | 50.05 | 48.75 | 908 |
| 1741364940 | 50.35 | 2.35 | 4.90 | 49.25 | 50.35 | 48.75 | 29420 |
| 1741278540 | 48 | -0.4 | -0.83 | 48.75 | 49.16 | 48 | 2295 |
| 1741189020 | 48.4 | -0.45 | -0.92 | 48 | 48.5 | 48 | 0 |
| 1741083780 | 48.85 | -1.4 | -2.79 | 50.15 | 51.2 | 48 | 17646 |
| 1741016520 | 50.25 | -0.2 | -0.40 | 51.2 | 51.2 | 50.25 | 12591 |
| 1740760080 | 50.45 | -0.75 | -1.46 | 51 | 51 | 50.45 | 13116 |
| 1740673980 | 51.2 | 1.05 | 2.09 | 51 | 51.257 | 50.784 | 12213 |
| 1740584040 | 50.15 | -2.1 | -4.02 | 52.25 | 52.95 | 50.15 | 14375 |
| 1740498240 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.602 | 23342 |
| 1740414420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.426 | 9071 |
| 1740152280 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.873 | 112 |
| 1740068940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.939 | 10925 |
| 1739982540 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1739895960 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.333 | 24000 |
| 1739806500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.865 | 36253 |
| 1739547420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.454 | 13540 |
| 1739460900 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.99 | 10000 |
| 1739378040 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.257 | 35909 |
| 1739291220 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.177 | 2558 |
| 1739202480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.237 | 15498 |
| 1738937700 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.125 | 4178 |
| 1738855980 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.394 | 23000 |
| 1738772880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.272 | 14700 |
| 1738686480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1738596900 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.068 | 21400 |
| 1738337520 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.87 | 294 |
| 1738254840 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 45.551 | 4000 |
| 1738165140 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 45.623 | 23102 |
| 1738078980 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 45.69 | 64911 |
| 1737975300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.608 | 5553 |
| 1737735960 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.495 | 19343 |
| 1737649680 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 46.676 | 7029 |
| 1737563340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1737476940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.536 | 11300 |
| 1737390480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.446 | 35137 |
| 1737131340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.049 | 19010 |
| 1737044940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.258 | 50112 |
| 1736955300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.88 | 6521 |
| 1736869080 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48 | 10467 |
| 1736782500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.3 | 54279 |
| 1736524020 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.414 | 22000 |
| 1736439600 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.59 | 66415 |
| 1736353620 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.815 | 5960 |
| 1736264400 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.929 | 735 |
| 1736180880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.655 | 74206 |
| 1735918500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.856 | 134838 |
| 1735832160 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.087 | 4459 |
| 1735662660 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1735576260 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.595 | 41266 |
| 1735313700 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.453 | 9808 |
| 1735057680 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1734971280 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.948 | 29220 |
| 1734712200 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.996 | 13361 |
| 1734622440 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.394 | 6600 |
| 1734536340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.647 | 275 |
| 1734449880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.197 | 3195 |
| 1734366420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.536 | 21962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
