P489S Historical Data - P489S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
P489S (P489S)
P489S (P489S) Historical

P489S (P489S)

0.355

0.03

(9.23%)

Closed July 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721320200	0.355	0.03	9.23	0.355	0.375	0.335	0
1721233800	0.325	0.01	3.17	0.32	0.325	0.305	0
1721147400	0.315	0.01	3.28	0.3	0.325	0.275	0
1721061000	0.305	0.01	3.39	0.29	0.315	0.2849999	0
1720801800	0.295	-0.01	-3.28	0.31	0.315	0.295	0
1720715400	0.305	0.0200001	7.02	0.295	0.305	0.275	0
1720629000	0.2849999	0	0.00	0.28	0.2849999	0.265	0
1720542600	0.2849999	-0.01	-3.39	0.275	0.305	0.275	0
1720456200	0.295	0.03	11.32	0.315	0.365	0.295	0
1720197000	0.265	0.02	8.16	0.255	0.275	0.255	0
1720110600	0.245	0	0.00	0.255	0.255	0.235	0
1720024200	0.245	0.03	13.95	0.225	0.245	0.225	0
1719937800	0.215	0	0.00	0.2049999	0.225	0.195	0
1719851400	0.215	0.07	48.28	0.245	0.255	0.215	0
1719592200	0.145	-0.03	-17.14	0.165	0.165	0.135	0
1719505800	0.175	0	0.00	0.165	0.185	0.165	0
1719419400	0.175	-0.01	-5.41	0.2049999	0.2049999	0.165	0
1719333000	0.185	-0.06	-24.49	0.225	0.235	0.185	0
1719246600	0.245	0.02	8.89	0.235	0.245	0.215	4500
1718987400	0.225	0	0.00	0.235	0.245	0.225	0
1718901000	0.225	-0.02	-8.16	0.235	0.245	0.225	0
1718814600	0.245	0.03	13.95	0.235	0.255	0.225	0
1718728200	0.215	-0.01	-4.44	0.245	0.245	0.2049999	0
1718641800	0.225	0.05	28.57	0.185	0.225	0.175	0
1718382600	0.175	-0.07	-28.57	0.235	0.245	0.155	0
1718296200	0.245	-0.06	-19.67	0.295	0.295	0.235	0
1718209800	0.305	0	0.00	0.315	0.315	0.2849999	0
1718123400	0.305	-0.12	-28.24	0.395	0.405	0.2849999	0
1718037000	0.425	-0.06	-12.37	0.445	0.445	0.425	0
1717777800	0.485	0	0.00	0.475	0.485	0.475	0
1717691400	0.485	0.04	8.99	0.435	0.485	0.435	0
1717605000	0.445	0.01	2.30	0.445	0.455	0.435	0
1717518600	0.435	-0.05	-10.31	0.475	0.485	0.425	0
1717432200	0.485	-0.01	-2.02	0.505	0.515	0.485	0
1717173000	0.495	0.03	6.45	0.475	0.495	0.465	0
1717086600	0.465	0.02	4.49	0.435	0.465	0.435	0
1717000200	0.445	-0.02	-4.30	0.455	0.465	0.435	0
1716913800	0.465	0	0.00	0.475	0.475	0.455	0
1716827400	0.465	0.01	2.20	0.465	0.475	0.445	0
1716568200	0.455	-0.01	-2.15	0.455	0.455	0.435	0
1716481800	0.465	0.01	2.20	0.465	0.495	0.465	0
1716395400	0.455	-0.01	-2.15	0.46	0.465	0.455	4500
1716309000	0.465	-0.01	-2.11	0.485	0.485	0.455	0
1716222600	0.475	0	0.00	0.485	0.505	0.465	0
1715963400	0.475	0.02	4.40	0.445	0.475	0.445	0
1715877000	0.455	0.02	4.60	0.445	0.455	0.435	0
1715790600	0.435	-0.02	-4.40	0.445	0.455	0.425	0
1715704200	0.455	0.01	2.25	0.435	0.465	0.425	0
1715617800	0.445	0.01	2.30	0.435	0.445	0.425	0
1715358600	0.435	0.01	2.35	0.435	0.435	0.425	0
1715272200	0.425	0	0.00	0.435	0.435	0.415	0
1715185800	0.425	0.02	4.94	0.415	0.425	0.415	0
1715099400	0.405	-0.01	-2.41	0.405	0.415	0.405	0
1715013000	0.415	0.0050001	1.22	0.405	0.425	0.395	0
1714753800	0.4099999	0	0.00	0.395	0.425	0.395	0
1714667400	0.4099999	0	0.00	0.405	0.465	0.395	0
1714494600	0.4099999	-0.06	-12.77	0.465	0.475	0.4099999	0
1714408200	0.47	0.05	11.90	0.405	0.47	0.405	0
1714149000	0.42	0.03	7.69	0.395	0.42	0.395	0
1714062600	0.39	-0.02	-4.88	0.405	0.405	0.385	0
1713976200	0.4099999	-0.01	-2.38	0.425	0.435	0.405	0
1713889800	0.42	0	0.00	0.435	0.435	0.415	0
1713803400	0.42	-0.02	-4.55	0.405	0.425	0.405	0
1713544200	0.44	0.01	2.33	0.425	0.445	0.395	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions