P786S Historical Data - P786S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
P786S (P786S)
P786S (P786S) Historical

P786S (P786S)

13.22

0.20

(1.54%)

Closed August 25 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
1724430600	13.22	0.2	1.54	12.69	13.35	12.57	0
1724344200	13.02	-0.1	-0.76	13.15	13.6	13.02	0
1724257800	13.12	0	0.00	12.95	13.35	12.8	0
1724171400	13.12	0.12	0.92	13.52	13.58	12.87	0
1724085000	13	0.53	4.25	12.69	13	12.3	0
1723825800	12.47	0.28	2.30	12.49	12.74	11.99	0
1723739400	12.19	0.81	7.12	11.49	12.28	11.29	0
1723653000	11.38	0.46	4.21	11.34	11.59	10.75	0
1723566600	10.92	1.08	10.98	10.08	10.94	10.05	0
1723480200	9.84	0.8	8.85	9.19	10.18	9.13	4500
1723221000	9.0399999	0.25	2.84	9.34	9.63	8.89	0
1723134600	8.7899999	-0.36	-3.93	8.1	8.81	7.8	0
1723048200	9.15	0.84	10.11	9.19	9.73	9.01	0
1722961800	8.31	0	0.00	8.31	8.31	8.31	0
1722875400	8.31	-1.29	-13.44	6.71	8.56	6.67	0
1722616200	9.6	-1.26	-11.60	9.5399999	9.61	8.6199999	0
1722529800	10.86	-0.46	-4.06	12.26	12.32	10.84	0
1722443400	11.32	2.05	22.11	10.08	11.32	9.93	0
1722357000	9.27	-1.32	-12.46	10.38	10.55	9.2	0
1722270600	10.59	-0.08	-0.75	10.99	11.33	10.48	0
1722011400	10.67	-0.3	-2.73	10.64	11.27	10.58	0
1721925000	10.97	-0.67	-5.76	11.17	11.24	9.65	0
1721838600	11.64	-1.14	-8.92	12.2	12.23	11.57	0
1721752200	12.78	0.58	4.75	12.62	12.84	12.4	0
1721665800	12.2	0.31	2.61	11.77	12.57	11.77	0
1721406600	11.89	0.18	1.54	12.43	12.43	11.77	0
1721320200	11.71	-0.17	-1.43	12.07	12.79	11.37	0
1721233800	11.88	-1.33	-10.07	12.98	13.04	11.72	0
1721147400	13.21	-0.58	-4.21	13.69	13.69	12.94	0
1721061000	13.79	-0.14	-1.01	13.77	14.09	13.59	0
1720801800	13.93	0.36	2.65	13.3	14.02	13.18	0
1720715400	13.57	-1.16	-7.88	14.95	15.18	13.53	0
1720629000	14.73	0.53	3.73	14.4	14.81	14.35	0
1720542600	14.2	0.59	4.34	13.75	14.6	13.71	0
1720456200	13.61	0.18	1.34	13.1	13.99	12.97	0
1720197000	13.43	-0.08	-0.59	13.55	13.76	13.31	0
1720110600	13.51	0.26	1.96	13.7	13.85	13.37	0
1720024200	13.25	0.65	5.16	12.57	13.25	12.28	0
1719937800	12.6	-0.34	-2.63	12.88	12.95	12.43	0
1719851400	12.94	-0.46	-3.43	13.06	13.06	12.07	0
1719592200	13.4	0.5	3.88	13.2	13.65	12.98	0
1719505800	12.9	-0.07	-0.54	13.14	13.29	12.89	0
1719419400	12.97	-0.17	-1.29	13.96	14.19	12.89	0
1719333000	13.14	0.73	5.88	11.82	13.14	11.31	0
1719246600	12.41	-1.43	-10.33	13.51	13.55	11.96	0
1718987400	13.84	-1.96	-12.41	14.6	14.74	13.33	0
1718901000	15.8	-0.02	-0.13	16.19	16.32	15.39	0
1718814600	15.82	0.92	6.17	15.7	16.129999	15.65	0
1718728200	14.9	0.49	3.40	14.4	14.9	14.35	0
1718641800	14.41	0.11	0.77	14.7	14.86	14.23	0
1718382600	14.3	0.47	3.40	14.27	14.75	13.92	0
1718296200	13.83	0.61	4.61	13.45	13.97	13.39	0
1718209800	13.22	0.9	7.31	12.47	13.4	12.4	0
1718123400	12.32	-0.42	-3.30	12.74	12.74	12.31	0
1718037000	12.74	0.68	5.64	12.21	12.77	11.87	0
1717777800	12.06	-0.17	-1.39	12.38	12.47	11.9	0
1717691400	12.23	0.12	0.99	12.77	13.08	12.09	0
1717605000	12.11	1.08	9.79	11.54	12.12	11.43	0
1717518600	11.03	0.13	1.19	11.31	11.35	10.88	0
1717432200	10.9	0.79	7.81	10.64	11.05	10.64	0
1717173000	10.11	-0.86	-7.84	10.31	10.86	10.04	0
1717086600	10.97	0	0.00	10.96	11.33	10.82	0
1717000200	10.97	0.3	2.81	11.34	11.45	10.53	0
1716913800	10.67	0.51	5.02	10.26	10.67	10.01	0
1716827400	10.16	0.85	9.13	9.8	10.4	9.76	0

Pacific Green Technologies (QB)

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