P512S Historical Data - P512S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
P512S (P512S)
P512S (P512S) Historical

P512S (P512S)

1.065

0.04

(3.90%)

Closed May 15 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	1.065	0.04	3.90	1.035	1.09	1.035	0
1715704200	1.025	0.02	1.99	1.0149999	1.03	0.98	0
1715617800	1.0049999	-0.12	-10.67	1.09	1.09	0.97	0
1715358600	1.125	-0.07	-5.86	1.21	1.235	1.09	0
1715272200	1.195	0.01	0.84	1.16	1.2	1.125	0
1715185800	1.185	0.13	12.32	1.07	1.235	1.07	0
1715099400	1.055	0.06	6.03	1.02	1.08	1.01	0
1715013000	0.995	0.075	8.15	0.925	1	0.92	0
1714753800	0.92	0.01	1.10	0.915	0.95	0.9	0
1714667400	0.91	-0.04	-4.21	0.935	0.935	0.89	0
1714494600	0.95	-0.04	-4.04	0.99	1.03	0.93	0
1714408200	0.99	-0.06	-5.71	1.105	1.105	0.93	0
1714149000	1.05	-0.12	-10.26	1.065	1.115	0.95	0
1714062600	1.17	-0.17	-12.36	1.27	1.295	1.11	0
1713976200	1.335	0	0.00	1.3899999	1.435	1.32	0
1713889800	1.335	0.01	0.75	1.33	1.35	1.2649999	0
1713803400	1.325	0.06	4.74	1.3	1.335	1.245	0
1713544200	1.2649999	-0.01	-0.78	1.1399999	1.295	1.1399999	0
1713457800	1.275	-0.03	-2.30	1.325	1.355	1.185	0
1713371400	1.305	0.06	4.82	1.235	1.365	1.225	0
1713285000	1.245	-0.04	-3.11	1.195	1.2649999	1.195	0
1713198600	1.285	-0.01	-0.77	1.305	1.375	1.275	0
1712939400	1.295	0.03	2.37	1.3	1.385	1.275	0
1712853000	1.2649999	-0.09	-6.64	1.365	1.385	1.235	0
1712766600	1.355	0	0.00	1.3899999	1.43	1.275	0
1712680200	1.355	-0.28	-17.13	1.605	1.605	1.355	0
1712593800	1.635	0.13	8.64	1.535	1.665	1.535	0
1712334600	1.5049999	-0.01	-0.66	1.42	1.5149999	1.385	0
1712248200	1.5149999	0	0.00	1.535	1.555	1.5149999	0
1712161800	1.5149999	0.02	1.34	1.45	1.5149999	1.43	0
1712075400	1.495	-0.19	-11.01	1.66	1.69	1.455	0
1711647000	1.68	-0.04	-2.33	1.735	1.745	1.645	1400
1711560600	1.72	0.05	2.99	1.685	1.765	1.67	0
1711474200	1.67	0	0.30	1.67	1.685	1.615	0
1711387800	1.665	0.02	1.22	1.7	1.73	1.625	0
1711128600	1.645	0.05	3.13	1.6	1.675	1.58	0
1711042200	1.595	0.06	3.91	1.6299999	1.6299999	1.525	1500
1710955800	1.535	0.14	9.64	1.435	1.545	1.405	0
1710869400	1.4	0.13	10.24	1.335	1.475	1.325	1700
1710783000	1.27	0.04	3.25	1.305	1.345	1.235	0
1710523800	1.23	0.11	9.82	1.115	1.2649999	1.115	0
1710437400	1.12	0.05	4.67	1.075	1.175	1.065	15000
1710351000	1.07	0.07	7.00	1.025	1.075	1.0049999	0
1710264600	1	0.01	1.01	0.995	1.0049999	0.94	0
1710178200	0.99	-0.02	-1.98	0.985	1.0149999	0.955	0
1709919000	1.01	-0.04	-3.81	1.055	1.055	0.965	0
1709832600	1.05	-0.01	-0.94	1.055	1.055	0.995	0
1709746200	1.06	0.03	2.91	1.085	1.085	0.995	0
1709659800	1.03	0.1	10.75	0.92	1.045	0.92	0
1709573400	0.93	0.12	14.81	0.8199999	0.93	0.81	0
1709314200	0.81	-0.02	-2.41	0.86	0.875	0.81	0
1709227800	0.83	-0.02	-2.35	0.84	0.87	0.81	0
1709141400	0.85	0.19	28.79	0.68	0.85	0.67	0
1709055000	0.66	-0.02	-2.94	0.66	0.6899999	0.66	0
1708968600	0.68	-0.01	-1.45	0.67	0.6899999	0.66	0
1708709400	0.6899999	0.0199999	2.99	0.685	0.7	0.65	0
1708623000	0.67	0.04	6.35	0.675	0.6899999	0.63	0
1708536600	0.63	0.02	3.28	0.63	0.63	0.6	0
1708450200	0.61	0.01	1.67	0.58	0.63	0.58	0
1708363800	0.6	-0.08	-11.76	0.675	0.675	0.59	0
1708104600	0.68	-0.09	-11.69	0.805	0.805	0.64	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