Partway Group Plc Historical Data - PTY | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Partway Group Plc (PTY)
Partway Group Plc (PTY) Historical

Partway Group Plc (PTY)

0.875

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.77777777778	0.9	0.9	0.8425	38489	0.875	DE
4	0.025	2.94117647059	0.85	0.9	0.785	103903	0.83457385	DE
12	0.125	16.6666666667	0.75	1.09	0.7475	185977	0.90375028	DE
26	-0.975	-52.7027027027	1.85	2.4	0.615	496274	0.95503009	DE
52	-3.875	-81.5789473684	4.75	4.85	0.615	275568	1.16301661	DE
156	-9.375	-91.4634146341	10.25	10.4	0.615	149000	2.89192758	DE
260	-6.775	-88.5620915033	7.65	13.5	0.615	137819	5.44721506	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.875	0	0.00	0.875	0.875	0.8425	567
1714062600	0.875	0	0.00	0.875	0.875	0.8425	0
1713976200	0.875	0	0.00	0.875	0.875	0.8525	33
1713889800	0.875	0	0.00	0.875	0.875	0.875	0
1713803400	0.875	0	0.00	0.875	0.875	0.875	0
1713544200	0.875	-0.025	-2.78	0.9	0.9	0.875	76945
1713457800	0.9	0.025	2.86	0.875	0.9	0.875	52038
1713371400	0.875	0	0.00	0.875	0.875	0.875	0
1713285000	0.875	0	0.00	0.875	0.875	0.875	53273
1713198600	0.875	0.05	6.06	0.825	0.875	0.825	71
1712939400	0.825	0	0.00	0.825	0.825	0.7925	20
1712853000	0.825	0.04	5.10	0.825	0.825	0.825	500000
1712766600	0.785	-0.04	-4.85	0.825	0.825	0.785	7117
1712680200	0.825	0	0.00	0.825	0.825	0.825	13811
1712593800	0.825	0	0.00	0.825	0.825	0.7925	23
1712334600	0.825	0	0.00	0.825	0.825	0.825	117
1712248200	0.825	0	0.00	0.825	0.825	0.825	500000
1712161800	0.825	-0.025	-2.94	0.85	0.85	0.825	99500
1712075400	0.85	0	0.00	0.85	0.85	0.85	151688
1711647000	0.85	0	0.00	0.85	0.85	0.85	111
1711560600	0.85	-0.1	-10.53	0.95	0.95	0.825	165599
1711474200	0.95	0	0.00	0.95	0.95	0.95	1280000
1711387800	0.95	0	0.00	0.95	0.95	0.95	0
1711128600	0.95	0	0.00	0.95	0.95	0.95	0
1711042200	0.95	0	0.00	0.95	0.95	0.95	0
1710955800	0.95	0	0.00	0.95	0.95	0.95	18
1710869400	0.95	0	0.00	0.95	0.95	0.95	3000
1710783000	0.95	0	0.00	0.95	0.95	0.95	0
1710523800	0.95	0	0.00	0.95	0.95	0.95	0
1710437400	0.95	0.125	15.15	0.875	0.95	0.7475	1287803
1710351000	0.825	0	0.00	0.825	0.825	0.7475	1250040
1710264600	0.825	0	0.00	0.825	0.825	0.7475	56032
1710178200	0.825	0	0.00	0.825	0.825	0.75	0
1709919000	0.825	0	0.00	0.825	0.825	0.76	0
1709832600	0.825	-0.05	-5.71	0.875	0.875	0.77	0
1709746200	0.875	0	0.00	0.875	0.875	0.7725	44
1709659800	0.875	0	0.00	0.875	0.875	0.7725	0
1709573400	0.875	0	0.00	0.875	0.875	0.7725	0
1709314200	0.875	0	0.00	0.875	0.875	0.77	0
1709227800	0.875	0	0.00	0.875	0.875	0.7725	138
1709141400	0.875	0	0.00	0.875	0.875	0.7725	8675
1709055000	0.875	0	0.00	0.875	0.875	0.7725	0
1708968600	0.875	0	0.00	0.875	0.875	0.77	37
1708709400	0.875	0	0.00	0.875	0.875	0.77	0
1708623000	0.875	0	0.00	0.875	0.875	0.77	0
1708536600	0.875	0	0.00	0.875	0.875	0.77	11787
1708450200	0.875	0	0.00	0.875	0.875	0.8025	13250
1708363800	0.875	-0.075	-7.89	0.95	0.95	0.8275	268753
1708104600	0.95	0	0.00	0.95	0.95	0.8275	0
1708018200	0.95	0	0.00	0.95	0.95	0.8275	0
1707931800	0.95	0	0.00	0.95	0.95	0.95	3225
1707845400	0.95	0.05	5.56	1	1	0.95	246725
1707759000	0.9	-0.1	-10.00	1	1.09	0.9	7072
1707499800	1	0	0.00	1	1	1	500000
1707413400	1	0	0.00	1	1	1	5373
1707327000	1	0	0.00	1	1	1	292
1707240600	1	0.1	11.11	0.9	1	0.9	441301
1707154200	0.9	0.05	5.88	0.85	0.935	0.85	58154
1706895000	0.85	0.1	13.33	0.75	0.85	0.75	5045
1706808600	0.75	0.035	4.90	0.75	0.8425	0.75	2150000
1706722200	0.715	0.065	10.00	0.65	0.8	0.65	3306327
1706635800	0.65	0	0.00	0.65	0.65	0.65	0
1706549400	0.65	0	0.00	0.65	0.65	0.5675	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