Parrot Historical Data - PARRO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Parrot (PARRO)
Parrot (PARRO) Historical

Parrot (PARRO)

2.17

-0.01

(-0.46%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-4.82456140351	2.28	2.28	2.12	3546	2.19949461	DE
4	-0.27	-11.0655737705	2.44	2.44	2.12	3678	2.27503565	DE
12	-0.6	-21.6606498195	2.77	2.9	2.12	4655	2.56709313	DE
26	-0.5	-18.7265917603	2.67	3.18	2.1	6272	2.55507373	DE
52	-1.79	-45.202020202	3.96	4.5	2.1	6714	3.07837195	DE
156	-3.23	-59.8148148148	5.4	6.42	2.1	7426	4.21288574	DE
260	-1.1	-33.6391437309	3.27	7.86	1.6	12050	4.25885167	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	2.18	-0.02	-0.91	2.18	2.19	2.14	548
1713803400	2.2	-0.03	-1.35	2.23	2.2599999	2.15	7001
1713544200	2.23	0.05	2.29	2.18	2.27	2.13	4112
1713457800	2.18	0	0.00	2.2799999	2.2799999	2.18	1960
1713371400	2.18	0	0.00	2.2799999	2.2799999	2.18	4108
1713285000	2.18	-0.03	-1.36	2.29	2.29	2.18	870
1713198600	2.21	-0.06	-2.64	2.29	2.29	2.2	6315
1712939400	2.27	0.02	0.89	2.25	2.27	2.15	9475
1712853000	2.25	0	0.00	2.25	2.2799999	2.23	2512
1712766600	2.25	-0.09	-3.85	2.34	2.34	2.25	2214
1712680200	2.34	0.04	1.74	2.3	2.37	2.27	3877
1712593800	2.3	-0.04	-1.71	2.4	2.4	2.29	6193
1712334600	2.34	0	0.00	2.35	2.35	2.2799999	3729
1712248200	2.34	-0.05	-2.09	2.39	2.39	2.29	3697
1712161800	2.39	-0.01	-0.42	2.4	2.4	2.3	2746
1712075400	2.4	0.06	2.56	2.35	2.4	2.34	1665
1711647000	2.34	-0.06	-2.50	2.4	2.43	2.32	1034
1711560600	2.4	0.01	0.42	2.44	2.44	2.3	4152
1711474200	2.39	0.09	3.91	2.3	2.46	2.3	5126
1711387800	2.3	-0.06	-2.54	2.25	2.36	2.23	4080
1711128600	2.36	-0.03	-1.26	2.41	2.44	2.32	5956
1711042200	2.39	-0.11	-4.40	2.44	2.45	2.39	1680
1710955800	2.5	0.09	3.73	2.5	2.5	2.44	3125
1710869400	2.41	0.03	1.26	2.43	2.49	2.4	5111
1710783000	2.38	0.07	3.03	2.3	2.39	2.3	8781
1710523800	2.31	-0.35	-13.16	2.72	2.72	2.31	15307
1710437400	2.66	-0.04	-1.48	2.72	2.72	2.66	115
1710351000	2.7	0.05	1.89	2.7	2.73	2.69	3916
1710264600	2.65	-0.07	-2.57	2.8	2.8	2.56	6554
1710178200	2.72	0.04	1.49	2.87	2.87	2.68	10419
1709919000	2.68	-0.03	-1.11	2.7	2.79	2.5	6690
1709832600	2.71	-0.09	-3.21	2.85	2.85	2.7	4183
1709746200	2.8	-0.04	-1.41	2.73	2.82	2.73	945
1709659800	2.84	0.1	3.65	2.75	2.84	2.72	5394
1709573400	2.74	-0.11	-3.86	2.85	2.85	2.7	7510
1709314200	2.85	0.08	2.89	2.7799999	2.85	2.74	8992
1709227800	2.77	-0.05	-1.77	2.72	2.79	2.7	9780
1709141400	2.82	0	0.00	2.82	2.82	2.82	0
1709055000	2.82	-0.06	-2.08	2.7799999	2.87	2.72	4114
1708968600	2.88	0.11	3.97	2.7799999	2.88	2.71	7229
1708709400	2.77	0.08	2.97	2.77	2.77	2.7	3684
1708623000	2.69	0.08	3.07	2.7	2.73	2.63	3433
1708536600	2.61	-0.02	-0.76	2.61	2.75	2.6	5103
1708450200	2.63	-0.13	-4.71	2.63	2.75	2.63	2811
1708363800	2.7599999	0	0.00	2.75	2.7799999	2.75	5160
1708104600	2.7599999	0	0.00	2.88	2.88	2.7599999	1967
1708018200	2.7599999	-0.09	-3.16	2.81	2.84	2.7599999	6746
1707931800	2.85	-0.04	-1.38	2.87	2.9	2.82	3561
1707845400	2.89	0	0.00	2.89	2.9	2.88	5227
1707759000	2.89	0.11	3.96	2.8	2.9	2.77	7887
1707499800	2.7799999	0.07	2.58	2.71	2.8	2.71	1150
1707413400	2.71	-0.08	-2.87	2.8	2.83	2.7	6086
1707327000	2.79	-0.07	-2.45	2.85	2.85	2.68	1780
1707240600	2.86	0.22	8.33	2.71	2.87	2.71	4007
1707154200	2.64	-0.23	-8.01	2.75	2.8	2.6	10024
1706895000	2.87	-0.03	-1.03	2.77	2.89	2.74	2903
1706808600	2.9	0.04	1.40	2.7799999	2.9	2.7799999	2060
1706722200	2.86	-0.01	-0.35	2.77	2.87	2.77	509
1706635800	2.87	0.04	1.41	2.88	2.88	2.77	3511
1706549400	2.83	-0.06	-2.08	2.9	2.92	2.7599999	5171
1706290200	2.89	-0.04	-1.37	2.81	2.92	2.8	6629
1706203800	2.93	-0.02	-0.68	2.82	2.98	2.82	3410
1706117400	2.95	0.05	1.72	2.98	2.98	2.8	3894

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