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 | 0 | 0 | 45.9 | 48.533 | 45.812 | 29423 | 45.9 | DE |
| 4 | 0.85 | 1.88679245283 | 45.05 | 49 | 44.884 | 38125 | 45.32467122 | DE |
| 12 | 2.6 | 6.00461893764 | 43.3 | 49 | 42.848 | 41956 | 44.17521434 | DE |
| 26 | 1.4 | 3.14606741573 | 44.5 | 49 | 41.534 | 51418 | 43.71665392 | DE |
| 52 | 3.3 | 7.74647887324 | 42.6 | 49 | 38.05 | 41410 | 43.38231151 | DE |
| 156 | -5.2 | -10.1761252446 | 51.1 | 60.74 | 38.05 | 32900 | 46.77946043 | DE |
| 260 | -9.6 | -17.2972972973 | 55.5 | 60.74 | 30.418 | 29506 | 46.45954107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723213920 | 45.9 | 0 | 0.00 | 45.9 | 46.676 | 45.9 | 18012 |
| 1723130700 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1723044540 | 45.9 | 0 | 0.00 | 45.9 | 46.904 | 45.812 | 23464 |
| 1722958080 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1722871620 | 45.9 | 0 | 0.00 | 45.9 | 47.51 | 45.9 | 20000 |
| 1722612480 | 45.9 | 0 | 0.00 | 45.9 | 48.533 | 45.9 | 44806 |
| 1722526140 | 45.9 | 0 | 0.00 | 45.9 | 49 | 45.9 | 63506 |
| 1722436440 | 45.9 | 0 | 0.00 | 45.9 | 48.428 | 45.9 | 49006 |
| 1722353220 | 45.9 | 0.85 | 1.89 | 45.05 | 47.65 | 45.05 | 20973 |
| 1722266880 | 45.05 | 0 | 0.00 | 45.05 | 47.575 | 45.05 | 83757 |
| 1722004560 | 45.05 | 0 | 0.00 | 45.05 | 46.898 | 45.05 | 25078 |
| 1721918040 | 45.05 | 0 | 0.00 | 45.05 | 46.685 | 45.05 | 61262 |
| 1721834940 | 45.05 | 0 | 0.00 | 45.05 | 46.16 | 45.05 | 125000 |
| 1721745720 | 45.05 | 0 | 0.00 | 45.05 | 47.104 | 45.05 | 13950 |
| 1721658960 | 45.05 | 0 | 0.00 | 45.05 | 47.116 | 45.05 | 83346 |
| 1721399700 | 45.05 | 0 | 0.00 | 45.874 | 46.422 | 45.05 | 27897 |
| 1721313360 | 45.05 | 0 | 0.00 | 45.05 | 45.987 | 45.05 | 3561 |
| 1721229420 | 45.05 | 0 | 0.00 | 45.05 | 45.768 | 45.05 | 18367 |
| 1721140560 | 45.05 | 0 | 0.00 | 45.05 | 45.435 | 45.05 | 6822 |
| 1721057340 | 45.05 | 0 | 0.00 | 45.05 | 45.479 | 45.05 | 4699 |
| 1720798020 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 44.884 | 10751 |
| 1720711680 | 45.05 | 0 | 0.00 | 45.05 | 46.425 | 45.05 | 935 |
| 1720623300 | 45.05 | 0 | 0.00 | 45.05 | 46.864 | 45.05 | 19500 |
| 1720538880 | 45.05 | 0 | 0.00 | 45.05 | 46.579 | 45.05 | 8000 |
| 1720452360 | 45.05 | 0 | 0.00 | 45.05 | 47.392 | 45.05 | 123026 |
| 1720193280 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1720103580 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1720020540 | 45.05 | 0 | 0.00 | 45.05 | 45.798 | 45.05 | 38165 |
| 1719934080 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 44.537 | 15726 |
| 1719847500 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 44.655 | 4637 |
| 1719585240 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 44.651 | 33480 |
| 1719502140 | 45.05 | 1.75 | 4.04 | 45.05 | 45.05 | 44.716 | 32711 |
| 1719415980 | 43.3 | 0 | 0.00 | 43.3 | 45.111 | 43.3 | 34653 |
| 1719329280 | 43.3 | 0 | 0.00 | 43.3 | 45.132 | 43.3 | 75924 |
| 1719242880 | 43.3 | 0 | 0.00 | 43.3 | 45.06 | 43.3 | 11259 |
| 1718983740 | 43.3 | 0 | 0.00 | 43.3 | 44.987 | 43.3 | 87113 |
| 1718894280 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1718807460 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1718724540 | 43.3 | 0 | 0.00 | 43.3 | 44.907 | 43.3 | 58327 |
| 1718634720 | 43.3 | 0 | 0.00 | 43.3 | 44.559 | 43.3 | 85788 |
| 1718378940 | 43.3 | 0 | 0.00 | 43.3 | 44.497 | 43.3 | 21255 |
| 1718292600 | 43.3 | 0 | 0.00 | 43.3 | 45.272 | 43.3 | 134393 |
| 1718203020 | 43.3 | 0 | 0.00 | 43.3 | 46.202 | 43.3 | 159917 |
| 1718119740 | 43.3 | 0 | 0.00 | 43.3 | 46.823 | 43.3 | 312930 |
| 1718029980 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1717770780 | 43.3 | 0 | 0.00 | 43.3 | 44.2 | 43.3 | 2000 |
| 1717684800 | 43.3 | 0 | 0.00 | 43.3 | 44.209 | 43.3 | 55524 |
| 1717600500 | 43.3 | 0 | 0.00 | 43.3 | 43.376 | 42.848 | 12047 |
| 1717514760 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.198 | 5000 |
| 1717428540 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.108 | 28522 |
| 1717166580 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.292 | 2413 |
| 1717079640 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.296 | 5000 |
| 1716993360 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1716906960 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.092 | 4629 |
| 1716564600 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 42.945 | 50 |
| 1716478140 | 43.3 | 0 | 0.00 | 43.3 | 43.382 | 43.3 | 9529 |
| 1716388620 | 43.3 | 0 | 0.00 | 43.3 | 43.823 | 43.3 | 9484 |
| 1716302280 | 43.3 | 0 | 0.00 | 43.3 | 44.369 | 43.3 | 50657 |
| 1716215640 | 43.3 | 0 | 0.00 | 43.3 | 44.895 | 43.3 | 9591 |
| 1715956440 | 43.3 | 0 | 0.00 | 43.3 | 45.496 | 43.3 | 1315 |
| 1715870040 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1715786940 | 43.3 | 0 | 0.00 | 43.3 | 45.396 | 43.3 | 26125 |
| 1715700540 | 43.3 | 0 | 0.00 | 43.3 | 45.172 | 43.3 | 50290 |
| 1715614140 | 43.3 | 0 | 0.00 | 43.3 | 45.471 | 43.3 | 99013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
