PSI Technology Historical Data - PTTEC

PTTEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 456.51 -7.58 -1.63% 480.51 480.51 452.72 0
Feb 24 2020 464.09 -1.26 -0.27% 465.35 472.93 462.82 0
Feb 21 2020 465.35 65.76 16.46% 428.64 466.96 428.64 0
Feb 20 2020 399.59 5.32 1.35% 394.27 402.12 394.27 0
Feb 19 2020 394.27 -2.45 -0.62% 403.03 403.03 394.27 0
Feb 18 2020 396.72 2.05 0.52% 394.67 396.72 394.67 0
Feb 17 2020 394.67 1.62 0.41% 394.80 402.38 394.67 0
Feb 14 2020 393.05 0.00 +0.00% 397.06 399.58 393.05 0
Feb 14 2020 393.05 2.31 0.59% 397.06 399.58 393.05 0
Feb 13 2020 390.74 -2.45 -0.62% 393.19 393.19 390.74 0
Feb 12 2020 393.19 -6.39 -1.6% 400.85 400.85 390.74 0
Feb 11 2020 399.58 -2.66 -0.66% 402.24 405.55 397.97 0
Feb 10 2020 402.24 1.27 0.32% 404.76 404.76 388.34 0
Feb 07 2020 400.97 5.89 1.49% 397.18 400.97 384.98 0
Feb 06 2020 395.08 -1.05 -0.27% 402.45 407.50 395.08 0
Feb 05 2020 396.13 1.26 0.32% 394.87 397.40 394.87 0
Feb 04 2020 394.87 7.79 2.01% 386.03 397.40 385.68 0
Feb 03 2020 387.08 -2.97 -0.76% 391.31 391.31 386.03 0
Jan 31 2020 390.05 -3.78 -0.96% 392.57 392.57 386.26 0
Jan 30 2020 393.83 5.05 1.3% 384.99 393.83 384.99 0
Jan 29 2020 388.78 -0.35 -0.09% 391.66 391.66 388.78 0
Jan 28 2020 389.13 1.82 0.47% 386.26 391.66 386.26 0
Jan 27 2020 387.31 -3.34 -0.85% 390.65 390.65 385.60 0
Jan 24 2020 390.65 2.52 0.65% 388.13 394.44 388.13 0
Jan 23 2020 388.13 -4.27 -1.09% 392.40 395.71 386.86 0
Jan 22 2020 392.40 -1.15 -0.29% 396.07 398.60 390.54 0
Jan 21 2020 393.55 0.27 0.07% 389.49 394.81 389.49 0
Jan 20 2020 393.28 2.61 0.67% 388.15 393.28 385.70 0
Jan 17 2020 390.67 0.00 0.0% 385.62 395.72 385.62 0
Jan 16 2020 390.67 1.18 0.3% 389.49 394.46 386.96 0
Jan 15 2020 389.49 6.35 1.66% 381.88 389.49 381.88 0
Jan 14 2020 383.14 -2.80 -0.73% 389.73 389.73 380.62 0
Jan 13 2020 385.94 12.90 3.46% 373.04 389.73 373.04 0
Jan 10 2020 373.04 -4.67 -1.24% 382.76 384.03 373.04 0
Jan 09 2020 377.71 -0.51 -0.13% 378.57 378.57 373.17 0
Jan 08 2020 378.22 2.09 0.56% 376.13 378.22 371.42 0
Jan 07 2020 376.13 -0.83 -0.22% 380.75 380.75 371.07 0
Jan 06 2020 376.96 -6.32 -1.65% 379.49 379.49 376.96 0
Jan 03 2020 383.28 0.70 0.18% 382.58 383.28 378.22 0
Jan 02 2020 382.58 10.00 2.68% 375.03 382.58 375.00 0
Jan 01 2020 372.58 0.00 +0.00% 375.11 375.11 372.02 0
Dec 31 2019 372.58 -1.26 -0.34% 375.11 375.11 372.02 0
Dec 30 2019 373.84 0.29 0.08% 373.20 377.90 372.85 0
Dec 27 2019 373.55 -2.02 -0.54% 373.04 377.74 373.04 0
Dec 26 2019 375.57 0.00 +0.00% 369.46 377.04 369.46 0
Dec 25 2019 375.57 0.00 +0.00% 369.46 377.04 369.46 0
Dec 24 2019 375.57 6.46 1.75% 369.46 377.04 369.46 0
Dec 23 2019 369.11 -4.71 -1.26% 367.50 371.64 367.50 0
Dec 20 2019 373.82 -0.48 -0.13% 372.55 377.96 369.11 0
Dec 19 2019 374.30 -6.32 -1.66% 380.62 380.62 367.99 0
Dec 18 2019 380.62 -12.55 -3.19% 390.65 390.65 372.20 0
Dec 17 2019 393.17 -6.18 -1.55% 395.56 396.82 388.41 0
Dec 16 2019 399.35 -0.97 -0.24% 400.61 403.49 399.35 0
Dec 13 2019 400.32 -3.01 -0.75% 405.86 405.86 399.06 0
Dec 12 2019 403.33 1.05 0.26% 401.58 403.33 400.32 0
Dec 11 2019 402.28 1.26 0.31% 401.02 402.28 401.02 0
Dec 10 2019 401.02 -1.26 -0.31% 401.02 403.55 400.32 0
Dec 09 2019 402.28 -3.79 -0.93% 405.37 407.90 401.58 0
Dec 06 2019 406.07 1.32 0.33% 407.28 407.28 403.49 0
Dec 05 2019 404.75 0.05 0.01% 407.22 407.22 402.17 0
Dec 04 2019 404.70 -2.80 -0.69% 405.75 408.27 402.17 0
Dec 03 2019 407.50 -5.05 -1.22% 411.29 412.55 407.50 0
Dec 02 2019 412.55 0.35 0.08% 418.51 418.51 408.27 0
Nov 29 2019 412.20 0.14 0.03% 412.06 413.33 403.22 0
Nov 28 2019 412.06 -0.14 -0.03% 410.80 412.06 409.54 0
Your Recent History
EU
PTTEC
PSI Techno..
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:20200226 01:44:11