P533S Historical Data - P533S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
P533S (P533S)
P533S (P533S) Historical

P533S (P533S)

0.93

-0.01

( -1.06% )

Updated: 04:02:05

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1730395800	0.94	0.2500001	36.23	0.71	0.97	0.665	0
1730309400	0.6899999	0.2699999	64.29	0.47	0.71	0.455	0
1730223000	0.42	0.035	9.09	0.385	0.435	0.355	0
1730136600	0.385	-0.045	-10.47	0.4	0.425	0.365	0
1729873800	0.43	0.055	14.67	0.405	0.435	0.385	0
1729787400	0.375	0	0.00	0.395	0.405	0.335	0
1729701000	0.375	0.05	15.38	0.315	0.385	0.295	0
1729614600	0.325	-0.02	-5.80	0.355	0.375	0.305	0
1729528200	0.3449999	0.0399999	13.11	0.31	0.355	0.275	0
1729269000	0.305	-0.055	-15.28	0.3449999	0.3449999	0.275	0
1729182600	0.36	-0.145	-28.71	0.515	0.525	0.335	0
1729096200	0.505	0.005	1.00	0.575	0.585	0.495	0
1729009800	0.5	0.03	6.38	0.455	0.515	0.455	0
1728923400	0.47	0.03	6.82	0.42	0.495	0.4099999	0
1728664200	0.44	-0.015	-3.30	0.45	0.485	0.435	0
1728577800	0.455	0.01	2.25	0.44	0.515	0.44	0
1728491400	0.445	0	0.00	0.44	0.475	0.435	0
1728405000	0.445	0.145	48.33	0.325	0.495	0.325	0
1728318600	0.3	-0.03	-9.09	0.26	0.3449999	0.26	0
1728059400	0.33	0.02	6.45	0.315	0.365	0.295	0
1727973000	0.31	0.045	16.98	0.27	0.315	0.265	0
1727886600	0.265	-0.01	-3.64	0.28	0.2849999	0.255	0
1727800200	0.275	0.03	12.24	0.23	0.275	0.225	0
1727713800	0.245	0.05	25.64	0.215	0.255	0.175	0
1727454600	0.195	-0.05	-20.41	0.24	0.24	0.195	0
1727368200	0.245	-0.135	-35.53	0.3449999	0.3449999	0.235	0
1727281800	0.38	0.03	8.57	0.365	0.39	0.335	0
1727195400	0.35	-0.045	-11.39	0.38	0.38	0.295	0
1727109000	0.395	-0.04	-9.20	0.4	0.465	0.395	0
1726849800	0.435	0.03	7.41	0.4	0.435	0.39	0
1726763400	0.405	-0.115	-22.12	0.465	0.475	0.365	0
1726677000	0.52	0.075	16.85	0.45	0.525	0.44	0
1726590600	0.445	0	0.00	0.435	0.455	0.405	0
1726504200	0.445	-0.01	-2.20	0.45	0.485	0.435	0
1726245000	0.455	0.085	22.97	0.365	0.475	0.355	0
1726158600	0.37	-0.085	-18.68	0.4099999	0.4099999	0.365	0
1726072200	0.455	-0.075	-14.15	0.515	0.525	0.455	0
1725985800	0.53	-0.02	-3.64	0.5649999	0.5699999	0.5	0
1725899400	0.55	-0.04	-6.78	0.59	0.63	0.54	0
1725640200	0.59	0.03	5.36	0.5649999	0.6	0.54	0
1725553800	0.56	0.045	8.74	0.515	0.5699999	0.505	0
1725467400	0.515	0.09	21.18	0.46	0.53	0.405	0
1725381000	0.425	0.045	11.84	0.375	0.43	0.355	0
1725294600	0.38	-0.03	-7.32	0.395	0.415	0.375	0
1725035400	0.4099999	0.0499999	13.89	0.365	0.43	0.3449999	0
1724949000	0.36	-0.16	-30.77	0.49	0.49	0.275	0
1724862600	0.52	-0.045	-7.96	0.56	0.56	0.52	0
1724776200	0.5649999	-0.02	-3.42	0.56	0.5699999	0.52	0
1724689800	0.585	-0.01	-1.68	0.595	0.61	0.56	0
1724430600	0.595	-0.055	-8.46	0.635	0.635	0.59	0
1724344200	0.65	-0.02	-2.99	0.675	0.675	0.63	0
1724257800	0.67	-0.125	-15.72	0.79	0.79	0.65	0
1724171400	0.795	0.1050001	15.22	0.675	0.795	0.655	0
1724085000	0.6899999	-0.02	-2.82	0.7	0.71	0.66	0
1723825800	0.71	0.03	4.41	0.655	0.72	0.64	0
1723739400	0.68	-0.06	-8.11	0.71	0.74	0.65	0
1723653000	0.74	-0.05	-6.33	0.745	0.76	0.73	0
1723566600	0.79	0.055	7.48	0.725	0.8	0.705	0
1723480200	0.735	-0.035	-4.55	0.715	0.74	0.6899999	0
1723221000	0.77	-0.02	-2.53	0.78	0.78	0.7	0
1723134600	0.79	0.01	1.28	0.75	0.83	0.74	0
1723048200	0.78	-0.06	-7.14	0.77	0.83	0.75	0
1722961800	0.84	0.04	5.00	0.735	0.86	0.735	0
1722875400	0.8	0.05	6.67	0.83	0.85	0.74	0
1722616200	0.75	0.01	1.35	0.77	0.79	0.7	0
1722529800	0.74	0.035	4.96	0.6949999	0.76	0.6899999	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