Prs Reit (the) Plc Historical Data - PRSR | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Prs Reit (the) Plc (PRSR)
Prs Reit (the) Plc (PRSR) Historical

Prs Reit (the) Plc (PRSR)

104.00

0.60

(0.58%)

Closed November 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	104	106	102.4	1168959	103.21295891	DE
4	-3	-2.80373831776	107	109.2	102.4	1040603	105.37244013	DE
12	10	10.6382978723	94	109.2	92	1258918	103.02044453	DE
26	23	28.3950617284	81	109.2	75.1	1000233	93.92648756	DE
52	20.3	24.2532855436	83.7	109.2	74.1	838072	88.61134494	DE
156	3	2.9702970297	101	114	65.5	821154	91.68545784	DE
260	19.5	23.0769230769	84.5	114	60	795002	91.44004332	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	104	0.6	0.58	106	106	102.8	1274494
1732210200	103.4	0.6	0.58	105.8	105.8	102.4	494564
1732123800	102.8	-0.2	-0.19	102.6	103.6	102.4	1339434
1732037400	103	-0.4	-0.39	103.8	104.6	102.6	1901256
1731951000	103.4	-1.4	-1.34	104.4	104.8	102.4	1773151
1731691800	104.8	0.4	0.38	104	106	104	336390
1731605400	104.4	-0.6	-0.57	104	105.2	103.6	1008826
1731519000	105	-0.2	-0.19	105.2	105.2	104.4	452558
1731432600	105.2	-2.6	-2.41	106.2	107.4	105.2	1986154
1731346200	107.8	1.2	1.13	107.4	107.8	107.2	255276
1731087000	106.6	0.6	0.57	106.8	107	106	568852
1731000600	106	0.6	0.57	106.2	106.8	105	741085
1730914200	105.4	-1.6	-1.50	107	108.2	105.4	2022137
1730827800	107	0	0.00	107	107.6	107	1693520
1730741400	107	0	0.00	107	107.8	107	423403
1730482200	107	1.2	1.13	106	107.4	105	1699959
1730395800	105.8	-0.4	-0.38	107	107.2	105.2	1073103
1730309400	106.2	-0.4	-0.38	106.8	109	106.2	526659
1730223000	106.6	-1.4	-1.30	108.4	108.4	105.6	787160
1730136600	108	0.4	0.37	108	109.2	107.6	878386
1729873800	107.6	1.6	1.51	107	107.8	106	850181
1729787400	106	-1.8	-1.67	107	108	105	1420797
1729701000	107.8	4	3.85	104	109	103.8	1649561
1729614600	103.8	0	0.00	105	105	102.4	928915
1729528200	103.8	-0.8	-0.76	104.6	104.8	103.6	425061
1729269000	104.6	0.6	0.58	104.2	105	104	1050812
1729182600	104	-0.2	-0.19	104.8	104.8	103.6	502430
1729096200	104.2	-0.6	-0.57	104.8	104.8	104.2	669322
1729009800	104.8	-0.2	-0.19	104.8	105.4	104.4	1295010
1728923400	105	1	0.96	106.8	106.8	104.2	1726462
1728664200	104	-0.6	-0.57	104	104.8	104	618298
1728577800	104.6	0.2	0.19	104.6	104.6	103.2	1239168
1728491400	104.4	-1.6	-1.51	103	106	103	1105997
1728405000	106	7.1	7.18	101.6	106	99.6	1704527
1728318600	98.9	-0.9	-0.90	99	99.2	97.9	463418
1728059400	99.8	0.1	0.10	98.3	100	98.3	2331659
1727973000	99.7	0.3	0.30	99.4	100.2	98.7	299735
1727886600	99.4	-0.6	-0.60	100.2	100.2	98.2	900368
1727800200	100	-2.6	-2.53	102.8	103.8	99.4	1277139
1727713800	102.6	-2.4	-2.29	105.4	105.4	101.4	1086463
1727454600	105	0.8	0.77	105.8	106.6	104.4	12447209
1727368200	104.2	0.4	0.39	103.6	105.8	103.6	2687151
1727281800	103.8	1.2	1.17	102.2	104.2	102	471972
1727195400	102.6	2	1.99	98.6	102.6	98.6	603047
1727109000	100.6	-0.2	-0.20	100	100.6	99.7	530271
1726849800	100.8	0.4	0.40	99	100.8	99	1983067
1726763400	100.4	0	0.00	96	100.8	96	225127
1726677000	100.4	0.8	0.80	95.8	100.4	95.8	384856
1726590600	99.6	2.5	2.57	97.6	99.9	97.2	2453730
1726504200	97.1	0.1	0.10	96.9	98.4	96.6	942271
1726245000	97	2	2.11	95.4	97	94.7	4823335
1726158600	95	-0.1	-0.11	96	96	94.5	318319
1726072200	95.1	-0.9	-0.94	96	96.2	94.8	543110
1725985800	96	1.4	1.48	94.7	96.4	94.7	645655
1725899400	94.6	-1.2	-1.25	94	95	94	220976
1725640200	95.8	0.3	0.31	96	96	94.3	271390
1725553800	95.5	1.5	1.60	95.5	95.5	95.3	150026
1725467400	94	1.5	1.62	92.2	94	92	785757
1725381000	92.5	-1.4	-1.49	92.2	94	92.2	600658
1725294600	93.9	-0.7	-0.74	93.6	95	92.9	417361
1725035400	94.6	0.3	0.32	94	95	94	1094346
1724949000	94.3	4.8	5.36	92	97.5	92	3165451
1724862600	89.5	-0.2	-0.22	90	90	89.5	275224
1724776200	89.7	-0.3	-0.33	90	90.3	88.6	396974
1724430600	90	0	0.00	90	91.6	90	218964

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