State Street Global Advisors Limited IE (ZPRC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 42.7751 | -0.17 | -0.39 | 43.0264 | 43.0264 | 42.7751 | 539 |
| 1721939160 | 42.9431 | -0.28 | -0.66 | 43 | 43.0416 | 42.9431 | 484 |
| 1721852820 | 43.2279 | -0.19 | -0.44 | 43.805 | 43.805 | 43.0876 | 4 |
| 1721766420 | 43.4179 | 0.24 | 0.55 | 43.2239 | 43.4179 | 43.2239 | 295 |
| 1721679960 | 43.1809 | 0.01 | 0.03 | 43.2042 | 43.2042 | 43.1151 | 2387 |
| 1721420760 | 43.1689 | -0.04 | -0.09 | 43.1119 | 43.1689 | 43.1119 | 365 |
| 1721334360 | 43.2089 | -0.29 | -0.67 | 43.1851 | 43.2089 | 43.1366 | 27 |
| 1721248020 | 43.5 | 0.14 | 0.32 | 43.5 | 43.5 | 43.5 | 50 |
| 1721161560 | 43.3591 | 0.1 | 0.23 | 43.3079 | 43.3639 | 43.2871 | 1773 |
| 1721075160 | 43.2581 | -0.11 | -0.24 | 42.963 | 43.5419 | 42.963 | 2410 |
| 1720815960 | 43.3639 | -0.14 | -0.31 | 43.5 | 43.5558 | 43.1481 | 288 |
| 1720729560 | 43.5 | 0.5 | 1.17 | 42.8739 | 43.5 | 42.8461 | 327 |
| 1720643220 | 42.9961 | -0.48 | -1.10 | 43.0839 | 43.0839 | 42.9961 | 4 |
| 1720556760 | 43.4763 | 0.04 | 0.10 | 42.9 | 43.4763 | 42.9 | 1323 |
| 1720470360 | 43.4338 | 0.47 | 1.09 | 43.429 | 43.4358 | 42.9971 | 1492 |
| 1720211220 | 42.9671 | 0.39 | 0.91 | 42.5802 | 43.3859 | 42.5802 | 200 |
| 1720124820 | 42.5802 | -0.17 | -0.40 | 42.6107 | 43.0829 | 42.5802 | 2262 |
| 1720038420 | 42.75 | -0.26 | -0.59 | 42.9994 | 43.1799 | 42.75 | 556 |
| 1719952020 | 43.0051 | -0.29 | -0.68 | 43.1051 | 43.2459 | 42.7924 | 1836 |
| 1719865620 | 43.2979 | -0.13 | -0.29 | 43.8129 | 43.8129 | 43.1381 | 799 |
| 1719606420 | 43.4251 | -0.38 | -0.87 | 43.8053 | 43.8053 | 43.3601 | 2222 |
| 1719520020 | 43.8053 | 0.51 | 1.17 | 43.2011 | 43.8053 | 43.1971 | 2798 |
| 1719433620 | 43.3001 | 0.09 | 0.21 | 43.3751 | 43.3751 | 43.2421 | 130 |
| 1719347160 | 43.2099 | -0.28 | -0.64 | 43.0521 | 43.2099 | 43.0441 | 183 |
| 1719260820 | 43.4869 | 0.23 | 0.53 | 43.2549 | 43.4869 | 42.6991 | 1405 |
| 1719001620 | 43.2561 | -0.29 | -0.68 | 43.1444 | 43.3679 | 43.1444 | 57 |
| 1718915160 | 43.551 | 0.49 | 1.14 | 43.1641 | 43.551 | 43.1351 | 404 |
| 1718828820 | 43.0611 | -0.02 | -0.04 | 43.4148 | 43.4148 | 42.6282 | 3215 |
| 1718742360 | 43.08 | -0.07 | -0.16 | 43.4517 | 43.4517 | 43.0671 | 4938 |
| 1718656020 | 43.1476 | -0.3 | -0.68 | 43.443 | 43.443 | 42.6363 | 245 |
| 1718396820 | 43.443 | -0.09 | -0.20 | 43.1918 | 43.443 | 43.1221 | 715 |
| 1718310420 | 43.5295 | 0.33 | 0.76 | 42.7468 | 43.5295 | 42.7468 | 1885 |
| 1718224020 | 43.2019 | 0.2 | 0.46 | 42.7763 | 43.2019 | 42.7763 | 838 |
| 1718137620 | 43.0059 | -0.06 | -0.15 | 42.698099 | 43.0779 | 42.698099 | 652 |
| 1718051220 | 43.07 | 0.19 | 0.45 | 42.5812 | 43.07 | 42.5812 | 1917 |
| 1717792020 | 42.8771 | 0.14 | 0.33 | 42.321 | 42.9279 | 42.321 | 1237 |
| 1717705620 | 42.7369 | 0.1 | 0.23 | 42.698099 | 42.8389 | 42.698099 | 1270 |
| 1717619220 | 42.6407 | 0.08 | 0.19 | 42.7015 | 42.709 | 42.5931 | 4615 |
| 1717532820 | 42.5581 | -0.28 | -0.66 | 42.1888 | 42.7289 | 42.1888 | 2352 |
| 1717446420 | 42.8389 | 0.34 | 0.79 | 42.8252 | 42.8389 | 42.0297 | 799 |
| 1717187220 | 42.5011 | -0.15 | -0.35 | 42.7051 | 42.8328 | 42.5011 | 158 |
| 1717100820 | 42.6501 | 0.19 | 0.44 | 42.4627 | 42.6531 | 42.4627 | 525 |
| 1717014420 | 42.4627 | -0.46 | -1.08 | 42.4873 | 42.9199 | 42.4627 | 1251 |
| 1716928020 | 42.9269 | 0.43 | 1.00 | 42.84 | 42.9269 | 42.84 | 331 |
| 1716841560 | 42.5 | -0.19 | -0.44 | 43.1598 | 43.1598 | 42.4519 | 3151 |
| 1716582420 | 42.688899 | -0.12 | -0.27 | 42.674 | 42.770899 | 42.674 | 321 |
| 1716496020 | 42.8041 | -0.21 | -0.48 | 43.1769 | 43.1769 | 42.7091 | 3041 |
| 1716409620 | 43.0099 | -0.34 | -0.78 | 42.9279 | 43.0099 | 42.9279 | 487 |
| 1716323160 | 43.3477 | -0.06 | -0.13 | 43.411 | 43.411 | 42.9 | 2174 |
| 1716236760 | 43.405 | 0.61 | 1.42 | 43.1967 | 43.405 | 42.9718 | 23 |
| 1715977620 | 42.7961 | -0.09 | -0.22 | 42.799999 | 42.9151 | 42.4732 | 860 |
| 1715891220 | 42.8907 | 0.15 | 0.36 | 42.8494 | 42.8907 | 42.8493 | 352 |
| 1715804820 | 42.7381 | 0.05 | 0.12 | 43.1098 | 43.1098 | 42.7341 | 1723 |
| 1715718420 | 42.6861 | 0.04 | 0.08 | 42.799999 | 42.799999 | 42.6801 | 296 |
| 1715631960 | 42.6511 | -0.07 | -0.16 | 42.7979 | 42.7979 | 42.6511 | 383 |
| 1715372820 | 42.719299 | 0.04 | 0.10 | 42.819899 | 42.8653 | 42.719299 | 738 |
| 1715286420 | 42.6781 | -0.22 | -0.52 | 42.65 | 42.6781 | 42.65 | 252 |
| 1715200020 | 42.9 | 0.04 | 0.09 | 43.3017 | 43.3017 | 42.5173 | 337 |
| 1715113620 | 42.862 | 0.13 | 0.30 | 42.874899 | 42.874899 | 42.7841 | 457 |
| 1715027220 | 42.7349 | 0.26 | 0.60 | 42.2626 | 42.7419 | 42.2626 | 625 |
| 1714768020 | 42.4789 | -0.3 | -0.70 | 42.0036 | 42.778599 | 42.0036 | 208 |
| 1714681560 | 42.778599 | 0.16 | 0.38 | 42.8875 | 42.8875 | 42.4139 | 1057 |
| 1714508820 | 42.6159 | -0.14 | -0.32 | 42.6909 | 42.6909 | 42.521099 | 87 |
| 1714422420 | 42.7545 | 0.22 | 0.51 | 43 | 43 | 42.5291 | 5342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
