PLC

Plc Historical Data

PLC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 2.06 0.00 0.0% 2.07 2.11 2.06 22,326
May 19 2022 2.06 -0.04 -1.9% 2.08 2.10 2.03 19,412
May 18 2022 2.10 0.00 0.0% 2.14 2.16 2.08 33,549
May 17 2022 2.10 0.11 5.26% 1.985 2.17 1.985 110,398
May 16 2022 1.995 0.02 1.01% 2.05 2.05 1.95 19,815
May 13 2022 1.975 -0.04 -1.74% 2.04 2.04 1.945 26,157
May 12 2022 2.01 -0.11 -5.19% 2.13 2.13 1.98 41,551
May 11 2022 2.12 0.02 0.95% 2.13 2.13 2.02 22,712
May 10 2022 2.10 0.12 6.06% 1.995 2.16 1.87 98,950
May 09 2022 1.98 -0.18 -8.33% 2.17 2.19 1.965 128,575
May 06 2022 2.16 -0.16 -6.9% 2.32 2.38 2.12 194,961
May 05 2022 2.32 -0.18 -7.2% 2.50 2.66 2.31 738,098
May 04 2022 2.50 0.27 12.11% 2.29 2.62 2.24 821,840
May 03 2022 2.23 0.38 20.22% 1.83 2.23 1.83 172,484
May 02 2022 1.855 -0.07 -3.64% 1.925 1.925 1.85 16,646
Apr 29 2022 1.925 0.10 5.19% 1.95 1.95 1.855 32,477
Apr 28 2022 1.83 0.00 0.0% 1.83 1.83 1.83 0.00
Apr 27 2022 1.83 0.05 2.52% 1.78 1.87 1.78 44,205
Apr 26 2022 1.785 0.02 1.42% 1.785 1.79 1.785 26,449
Apr 25 2022 1.76 -0.04 -1.95% 1.77 1.795 1.75 12,425
Apr 22 2022 1.795 0.00 0.28% 1.78 1.795 1.735 13,006
Apr 21 2022 1.79 0.05 3.17% 1.72 1.825 1.70 53,229
Apr 20 2022 1.735 -0.02 -1.14% 1.74 1.80 1.71 24,396
Apr 19 2022 1.755 0.02 1.15% 1.755 1.755 1.755 2,800
Apr 18 2022 1.735 0.00 0.0% 1.735 1.735 1.735 0.00
Apr 15 2022 1.735 0.00 0.0% 1.735 1.735 1.735 0.00
Apr 14 2022 1.735 -0.02 -1.14% 1.76 1.76 1.735 3,700
Apr 13 2022 1.755 -0.04 -1.96% 1.775 1.775 1.74 16,510
Apr 12 2022 1.79 0.01 0.56% 1.75 1.79 1.71 50,740
Apr 11 2022 1.78 0.04 2.3% 1.72 1.80 1.70 12,241
Apr 08 2022 1.74 -0.01 -0.29% 1.775 1.775 1.73 23,227
Apr 07 2022 1.745 0.00 0.0% 1.76 1.785 1.745 23,942
Apr 06 2022 1.745 0.01 0.29% 1.74 1.83 1.735 38,481
Apr 05 2022 1.74 -0.06 -3.06% 1.86 1.885 1.74 47,601
Apr 04 2022 1.795 0.02 1.13% 1.76 1.845 1.76 23,016
Apr 01 2022 1.775 0.00 0.28% 1.78 1.80 1.77 28,603
Mar 31 2022 1.77 -0.02 -1.12% 1.78 1.81 1.77 26,877
Mar 30 2022 1.79 -0.02 -1.1% 1.81 1.835 1.73 37,308
Mar 29 2022 1.81 -0.07 -3.47% 1.885 1.905 1.805 90,217
Mar 28 2022 1.875 0.04 2.18% 1.875 1.97 1.85 115,220
Mar 25 2022 1.835 -0.02 -1.08% 1.88 1.915 1.835 42,055
Mar 24 2022 1.855 -0.03 -1.33% 1.88 1.92 1.85 27,068
Mar 23 2022 1.88 0.06 3.3% 1.85 1.88 1.85 805
Mar 22 2022 1.82 0.02 0.83% 1.80 1.85 1.795 4,507
Mar 21 2022 1.805 0.00 0.0% 1.84 1.86 1.78 32,522
Mar 18 2022 1.805 -0.05 -2.43% 1.85 1.865 1.795 49,590
Mar 17 2022 1.85 -0.03 -1.6% 1.84 1.92 1.83 31,724
Mar 16 2022 1.88 0.02 1.08% 1.885 1.945 1.855 58,957
Mar 15 2022 1.86 -0.04 -2.11% 1.90 1.93 1.80 68,395
Mar 14 2022 1.90 -0.03 -1.55% 1.94 1.97 1.885 40,527
Mar 11 2022 1.93 0.09 4.89% 1.90 1.935 1.885 9,828
Mar 10 2022 1.84 -0.04 -1.87% 1.93 1.93 1.84 4,635
Mar 09 2022 1.875 0.11 6.23% 1.76 1.89 1.76 18,947
Mar 08 2022 1.765 0.03 1.73% 1.73 1.86 1.73 30,501
Mar 07 2022 1.735 -0.04 -2.25% 1.63 1.775 1.565 15,772
Mar 04 2022 1.775 -0.14 -7.31% 1.85 1.85 1.77 34,988
Mar 03 2022 1.915 -0.03 -1.29% 1.94 1.99 1.845 26,621
Mar 02 2022 1.94 0.05 2.92% 1.90 1.94 1.90 4,319
Mar 01 2022 1.885 -0.07 -3.58% 1.955 1.955 1.885 12,751
Feb 28 2022 1.955 -0.02 -0.76% 1.935 1.985 1.915 20,356
Feb 25 2022 1.97 0.12 6.49% 1.945 1.97 1.86 22,138
Feb 24 2022 1.85 -0.12 -5.85% 1.94 1.94 1.805 63,067
Feb 23 2022 1.965 0.01 0.26% 2.04 2.04 1.95 8,696
Feb 22 2022 1.96 -0.04 -1.75% 1.95 1.985 1.95 5,279
Feb 21 2022 1.995 -0.04 -1.72% 2.00 2.05 1.95 26,489
Your Recent History
BIT
PLC
Plc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220522 22:21:38