HSBC Securities Services Ireland Limited (H4ZD)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721766420 | 49.555 | 0.06 | 0.12 | 49.555 | 49.555 | 49.555 | 3 |
1721679960 | 49.495 | 0 | 0.00 | 49.495 | 49.495 | 49.495 | 0 |
1721420760 | 49.495 | 0 | 0.00 | 49.495 | 49.495 | 49.495 | 0 |
1721334360 | 49.495 | -0.46 | -0.91 | 49.6 | 49.605 | 49.495 | 505 |
1721247960 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
1721161560 | 49.95 | -0.12 | -0.24 | 49.95 | 49.95 | 49.95 | 20 |
1721075160 | 50.07 | 0.31 | 0.63 | 49.945 | 50.07 | 49.91 | 12 |
1720815960 | 49.755 | 0 | 0.00 | 49.755 | 49.755 | 49.755 | 0 |
1720729560 | 49.755 | 0.09 | 0.18 | 49.415 | 49.755 | 49.415 | 230 |
1720643160 | 49.665 | 0 | 0.00 | 49.665 | 49.665 | 49.665 | 0 |
1720556760 | 49.665 | 0 | 0.00 | 49.665 | 49.665 | 49.665 | 0 |
1720470360 | 49.665 | 0.16 | 0.31 | 49.665 | 49.665 | 49.665 | 7 |
1720211220 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
1720124820 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
1720038420 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
1719952020 | 49.51 | 0.36 | 0.74 | 49.215 | 49.51 | 49.215 | 72 |
1719865620 | 49.145 | -0.38 | -0.76 | 49.045 | 49.145 | 48.925 | 106 |
1719606420 | 49.52 | 0.06 | 0.12 | 49.52 | 49.52 | 49.52 | 80 |
1719520020 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
1719433620 | 49.46 | 0.34 | 0.68 | 49.46 | 49.46 | 49.46 | 101 |
1719347160 | 49.125 | 0.03 | 0.06 | 49.125 | 49.125 | 49.125 | 5 |
1719260820 | 49.095 | -0.27 | -0.54 | 49.11 | 49.23 | 49.095 | 116 |
1719001620 | 49.36 | 0.24 | 0.50 | 49.36 | 49.36 | 49.36 | 500 |
1718915160 | 49.115 | -0.08 | -0.15 | 49.63 | 49.63 | 49.115 | 304 |
1718828760 | 49.19 | 0 | 0.00 | 49.19 | 49.19 | 49.19 | 0 |
1718742360 | 49.19 | 0.42 | 0.86 | 49.19 | 49.19 | 49.19 | 10 |
1718656020 | 48.77 | -0.07 | -0.13 | 48.925 | 48.925 | 48.77 | 6 |
1718396820 | 48.835 | 0 | 0.00 | 48.835 | 48.835 | 48.835 | 0 |
1718310420 | 48.835 | 0.54 | 1.11 | 48.825 | 48.835 | 48.825 | 8 |
1718224020 | 48.3 | 0.14 | 0.30 | 48.3 | 48.3 | 48.3 | 11 |
1718137620 | 48.155 | 0.53 | 1.11 | 48.155 | 48.155 | 48.155 | 150 |
1718051220 | 47.625 | 0 | 0.00 | 47.625 | 47.625 | 47.625 | 0 |
1717792020 | 47.625 | 0.95 | 2.04 | 47.605 | 47.625 | 47.555 | 12 |
1717705620 | 46.675 | 0 | 0.00 | 46.675 | 46.675 | 46.675 | 0 |
1717619220 | 46.675 | 0 | 0.00 | 46.675 | 46.675 | 46.675 | 0 |
1717532820 | 46.675 | -0.41 | -0.86 | 46.675 | 46.675 | 46.675 | 10 |
1717446420 | 47.08 | 0.39 | 0.84 | 47.08 | 47.08 | 47.08 | 1 |
1717187220 | 46.69 | -0.2 | -0.43 | 46.67 | 46.69 | 46.67 | 15 |
1717100820 | 46.89 | -0.49 | -1.02 | 46.89 | 46.89 | 46.89 | 5 |
1717014360 | 47.375 | 0 | 0.00 | 47.375 | 47.375 | 47.375 | 0 |
1716927960 | 47.375 | 0 | 0.00 | 47.375 | 47.375 | 47.375 | 0 |
1716841560 | 47.375 | -0.05 | -0.11 | 47.375 | 47.375 | 47.375 | 2 |
1716582420 | 47.425 | 0 | 0.00 | 47.425 | 47.425 | 47.425 | 0 |
1716496020 | 47.425 | 0.14 | 0.31 | 47.425 | 47.425 | 47.425 | 3 |
1716409560 | 47.28 | 0 | 0.00 | 47.28 | 47.28 | 47.28 | 0 |
1716323160 | 47.28 | 0 | 0.00 | 47.28 | 47.28 | 47.28 | 0 |
1716236760 | 47.28 | 0.03 | 0.06 | 47.31 | 47.31 | 47.28 | 174 |
1715977620 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
1715891220 | 47.25 | 0.34 | 0.71 | 47.25 | 47.25 | 47.25 | 22 |
1715804820 | 46.915 | 0.17 | 0.36 | 46.855 | 46.995 | 46.855 | 35 |
1715718420 | 46.745 | 0.06 | 0.13 | 46.745 | 46.745 | 46.745 | 3 |
1715631960 | 46.685 | 0.05 | 0.10 | 46.685 | 46.685 | 46.685 | 36 |
1715372820 | 46.64 | 0 | 0.00 | 46.64 | 46.64 | 46.64 | 0 |
1715286420 | 46.64 | 0.05 | 0.12 | 46.385 | 46.64 | 46.385 | 6 |
1715200020 | 46.585 | 0.08 | 0.17 | 46.585 | 46.585 | 46.585 | 9 |
1715113620 | 46.505 | 0.95 | 2.09 | 46.525 | 46.525 | 46.505 | 8 |
1715027160 | 45.555 | 0 | 0.00 | 45.555 | 45.555 | 45.555 | 0 |
1714767960 | 45.555 | 0 | 0.00 | 45.555 | 45.555 | 45.555 | 0 |
1714681560 | 45.555 | -0.67 | -1.44 | 45.555 | 45.555 | 45.555 | 1 |
1714508820 | 46.22 | 0.09 | 0.21 | 46.22 | 46.22 | 46.22 | 5 |
1714422420 | 46.125 | 0.28 | 0.62 | 46.125 | 46.125 | 46.125 | 32 |
1714163220 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
1714076820 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
1713990420 | 45.84 | 0.1 | 0.22 | 45.84 | 45.84 | 45.84 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.