SBF 120 Historical Data - PX4

PX4 Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 15 2019 4,396.42 4,397.39 7.66 +0.17% 4,375.41 4,417.42 0
Jul 12 2019 4,376.32 4,389.7299 18.49 +0.42% 4,371.38 4,400.51 0
Jul 11 2019 4,399.06 4,371.24 -11.56 -0.26% 4,368.65 4,401.47 0
Jul 10 2019 4,377.68 4,382.8 -2.81 -0.06% 4,374.64 4,410.84 0
Jul 09 2019 4,392.02 4,385.61 -16.24 -0.37% 4,363.71 4,394.72 0
Jul 08 2019 4,395.77 4,401.85 -5.41 -0.12% 4,389.26 4,412.86 0
Jul 05 2019 4,427.49 4,407.26 -24.53 -0.55% 4,392.58 4,429.24 0
Jul 04 2019 4,432.28 4,431.79 3.44 +0.08% 4,425.86 4,439.25 0
Jul 03 2019 4,396.1 4,428.35 32.96 +0.75% 4,396.1 4,429.38 0
Jul 02 2019 4,393.95 4,395.39 5.46 +0.12% 4,379.62 4,399.2299 0
Jul 01 2019 4,402.01 4,389.93 23.50 +0.54% 4,389.51 4,423.55 0
Jun 28 2019 4,327.85 4,366.43 36.56 +0.84% 4,325.9399 4,370.13 0
Jun 27 2019 4,337.1899 4,329.87 -1.66 -0.04% 4,306.89 4,340.65 0
Jun 26 2019 4,333.64 4,331.53 -9.24 -0.21% 4,328.24 4,354.76 0
Jun 25 2019 4,329.74 4,340.77 -3.82 -0.09% 4,329.72 4,347.4399 0
Jun 24 2019 4,354.22 4,344.59 -6.14 -0.14% 4,339.3 4,367.78 0
Jun 21 2019 4,361.09 4,350.7299 -11.43 -0.26% 4,342.9 4,391.66 0
Jun 20 2019 4,377.04 4,362.16 9.33 +0.21% 4,362.16 4,388.6 0
Jun 19 2019 4,346.45 4,352.83 7.45 +0.17% 4,334.9 4,355.36 0
Jun 18 2019 4,250.1899 4,345.38 92.29 +2.17% 4,240.11 4,348.76 0
Jun 17 2019 4,239.32 4,253.09 16.00 +0.38% 4,236.16 4,266.22 0
Jun 14 2019 4,241.25 4,237.09 -9.92 -0.23% 4,219.74 4,242.27 0
Jun 13 2019 4,237.24 4,247.01 1.38 +0.03% 4,230.88 4,260.35 0
Jun 12 2019 4,248.7299 4,245.63 -25.82 -0.6% 4,231.6899 4,259.83 0
Jun 11 2019 4,251.99 4,271.45 20.24 +0.48% 4,250.45 4,288.97 0
Jun 10 2019 4,250.52 4,251.21 15.12 +0.36% 4,241.5 4,263.42 0
Jun 07 2019 4,184.68 4,236.09 66.98 +1.61% 4,184.68 4,253.54 0
Jun 06 2019 4,184.86 4,169.11 -14.29 -0.34% 4,158.43 4,212.53 0
Jun 05 2019 4,164.85 4,183.4 22.73 +0.55% 4,160.97 4,194.58 0
Jun 04 2019 4,112.54 4,160.67 20.36 +0.49% 4,101.3 4,168.4399 0
Jun 03 2019 4,092.12 4,140.31 21.75 +0.53% 4,073.51 4,140.31 0
May 31 2019 4,108.38 4,118.56 -30.08 -0.73% 4,080.63 4,118.61 0
May 30 2019 4,140.97 4,148.64 23.24 +0.56% 4,133.1 4,154.66 0
May 29 2019 4,147.92 4,125.4 -69.64 -1.66% 4,113.17 4,150.9 0
May 28 2019 4,217.18 4,195.04 -15.78 -0.37% 4,187.7299 4,222.95 0
May 27 2019 4,215.2299 4,210.82 14.49 +0.35% 4,201.03 4,231.9799 0
May 24 2019 4,188.55 4,196.33 27.63 +0.66% 4,186.77 4,213.26 0
May 23 2019 4,213.97 4,168.7 -78.41 -1.85% 4,162.25 4,216.7299 0
May 22 2019 4,249.06 4,247.11 -5.13 -0.12% 4,221.15 4,264 0
May 21 2019 4,238.78 4,252.24 22.28 +0.53% 4,224.07 4,259 0
May 20 2019 4,282.83 4,229.96 0.00 +0.00% 4,210.1899 4,292.3 0
May 20 2019 4,282.83 4,229.96 -64.42 -1.5% 4,210.1899 4,292.3 0
May 17 2019 4,288.79 4,294.38 -10.1 -0.23% 4,266.1 4,304 0
May 16 2019 4,241.24 4,304.4799 55.43 +1.30% 4,228.51 4,304.4799 0
May 15 2019 4,230.64 4,249.05 25.06 +0.59% 4,190.29 4,249.05 0
May 14 2019 4,182.17 4,223.99 62.26 +1.50% 4,180.43 4,223.99 0
May 13 2019 4,219.1899 4,161.7299 -55.55 -1.32% 4,150.4399 4,220.39 0
May 10 2019 4,244.3 4,217.28 10.60 +0.25% 4,206.4799 4,254.24 0
May 09 2019 4,247.47 4,206.68 -83.55 -1.95% 4,201.59 4,248.93 0
May 08 2019 4,269.46 4,290.2299 15.39 +0.36% 4,261.61 4,296.97 0
May 07 2019 4,335.64 4,274.84 -64.55 -1.49% 4,268.06 4,345.1899 0
May 06 2019 4,314.8 4,339.39 -51.99 -1.18% 4,292.93 4,342.87 0
May 03 2019 4,383.5 4,391.38 4.73 +0.11% 4,382.79 4,402.3 0
May 02 2019 4,407.76 4,386.65 -34.98 -0.79% 4,385.3 4,410.9799 0
May 01 2019 4,410.89 4,421.63 0.00 +0.00% 4,400.64 4,421.63 0
Apr 30 2019 4,410.89 4,421.63 -0.49 -0.01% 4,400.64 4,421.63 0
Apr 29 2019 4,408.82 4,422.12 11.03 +0.25% 4,395.62 4,431.82 0
Apr 26 2019 4,405.59 4,411.09 13.10 +0.30% 4,390.55 4,413.67 0
Apr 25 2019 4,411.07 4,397.99 -18.73 -0.42% 4,383.93 4,413.01 0
Apr 24 2019 4,417.66 4,416.72 -8.04 -0.18% 4,403.02 4,432.39 0
Apr 23 2019 4,410.67 4,424.76 9.16 +0.21% 4,402.4399 4,428.13 0
Apr 22 2019 4,392.68 4,415.6 0.00 +0.00% 4,376.1 4,430.2299 0
Apr 19 2019 4,392.68 4,415.6 0.00 +0.00% 4,376.1 4,430.2299 0
Apr 18 2019 4,392.68 4,415.6 13.23 +0.30% 4,376.1 4,430.2299 0
Apr 17 2019 4,378.4 4,402.37 22.46 +0.51% 4,373.52 4,407.34 0
Your Recent History
EU
PX4
SBF 120
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:20190716 20:22:47