Powersoft Historical Data - PWS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Powersoft (PWS)
Powersoft (PWS) Historical

Powersoft (PWS)

14.60

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	2.81690140845	14.2	14.6	13.2	7400	13.71891892	DE
4	-1.4	-8.75	16	16.1	13.2	6125	14.86530612	DE
12	2.9	24.7863247863	11.7	17.8	11	10616	14.84936922	DE
26	6.7	84.8101265823	7.9	17.8	7.75	10107	12.19892539	DE
52	7.5	105.633802817	7.1	17.8	6.2	8447	10.36564287	DE
156	10.72	276.288659794	3.88	17.8	3.8	8603	7.18384203	DE
260	9.6	192	5	17.8	3.46	7023	6.57728952	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	14.6	0	0.00	14.6	14.6	14.6	0
1714060500	14.6	0.8	5.80	14.5	14.6	14.5	1000
1713974100	13.8	0.6	4.55	13.2	14	13.2	19000
1713887700	13.2	-0.6	-4.35	13.7	13.8	13.2	7500
1713801300	13.8	-0.7	-4.83	14.4	14.4	13.7	8500
1713542100	14.5	0	0.00	14.2	14.5	14.2	1000
1713455700	14.5	0	0.00	14.5	14.5	14.5	0
1713369300	14.5	-0.3	-2.03	14.6	14.7	14.5	3500
1713282900	14.8	-0.5	-3.27	15	15	14.7	2500
1713196500	15.3	0.3	2.00	15.3	15.3	15.3	500
1712937300	15	-0.1	-0.66	15.1	15.4	15	3000
1712850900	15.1	-0.6	-3.82	15.7	15.7	15.1	5000
1712764500	15.7	0	0.00	15.7	15.7	15.7	0
1712678100	15.7	-0.3	-1.88	15.8	15.8	15.7	1500
1712591700	16	0.2	1.27	16	16	16	1500
1712332500	15.8	0.3	1.94	15.5	15.8	15	18000
1712246100	15.5	-0.6	-3.73	16	16	15.1	14000
1712159700	16.1	0.1	0.63	16	16.1	15.9	3500
1712073300	16	0.2	1.27	16	16.1	16	8000
1711644900	15.8	0.1	0.64	15.6	15.9	15.6	9000
1711558500	15.7	0	0.00	15.5	15.7	15.5	3000
1711472100	15.7	0.4	2.61	15.3	15.7	15	12500
1711385700	15.3	-0.7	-4.38	15.4	15.7	15.3	11000
1711126500	16	-0.8	-4.76	16.6	16.6	16	6000
1711040100	16.8	-0.2	-1.18	17.3	17.3	16.6	7500
1710953700	17	-0.2	-1.16	17	17.2	17	5000
1710867300	17.2	0.6	3.61	16.8	17.2	16.8	9000
1710780900	16.6	0.2	1.22	16.399999	16.8	16.399999	2000
1710521700	16.399999	-0.3	-1.80	16.399999	16.399999	16.399999	1000
1710435300	16.7	-0.2	-1.18	16.9	16.9	16.5	6000
1710348900	16.9	0	0.00	16.9	17.3	16.5	11500
1710262500	16.9	0.9	5.62	16.1	16.9	16.1	5500
1710176100	16	-0.2	-1.23	15.7	16.2	15.7	6500
1709916900	16.2	0.5	3.18	15.8	17.8	15.8	17500
1709830500	15.7	0.3	1.95	15.8	16.1	15.6	10500
1709744100	15.4	-0.1	-0.65	15.7	15.7	15.4	3500
1709657700	15.5	-0.2	-1.27	15.6	15.6	15.2	7500
1709571300	15.7	0.6	3.97	15	15.7	14.9	11000
1709312100	15.1	-0.2	-1.31	15.5	15.6	15.1	7000
1709225700	15.3	-0.4	-2.55	15.2	15.3	14.4	30500
1709139300	15.7	-1	-5.99	16.7	16.9	15.7	9000
1709052900	16.7	0.1	0.60	16.8	17	16.7	15000
1708966500	16.6	0.2	1.22	16.7	16.8	16.3	16000
1708707300	16.399999	0.9	5.81	15.5	16.399999	15.5	23000
1708620900	15.5	0.6	4.03	15.1	15.5	15.1	12000
1708534500	14.9	-0.1	-0.67	15.1	15.1	14.8	31500
1708448100	15	0	0.00	15	15	14.7	15000
1708361700	15	0.4	2.74	14.8	15.2	14.5	25000
1708102500	14.6	0.6	4.29	14.3	14.9	14.3	15500
1708016100	14	0.5	3.70	13.7	14.3	13.6	26000
1707929700	13.5	0.8	6.30	12.8	13.7	12.4	36500
1707843300	12.7	0.6	4.96	12.4	12.8	12.3	20500
1707756900	12.1	0.3	2.54	12	12.4	11.3	34000
1707497700	11.8	-0.1	-0.84	11.9	11.9	11	11000
1707411300	11.9	0.5	4.39	11.6	11.9	11.3	10500
1707324900	11.4	-0.6	-5.00	11.7	11.7	11.4	2000
1707238500	12	0.6	5.26	11.6	12	11.6	3500
1707152100	11.4	-0.3	-2.56	11.6	11.6	11.2	4000
1706892900	11.7	0	0.00	11.7	11.7	11.4	3500
1706806500	11.7	-0.1	-0.85	11.9	11.9	11.5	6000
1706720100	11.8	0.3	2.61	11.6	12.1	11.6	17000
1706633700	11.5	0	0.00	11.7	11.7	10.6	13500
1706547300	11.5	0.2	1.77	11.4	11.6	11.4	4500

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