Pendragon Plc Historical Data - PDG | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Pendragon Plc (PDG)
Pendragon Plc (PDG) Historical

Pendragon Plc (PDG)

35.55

0.00

(0.00%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	1.3	3.79562043796	34.25	36.45	34.2	5637867	35.33794843	DE
26	4.05	12.8571428571	31.5	36.45	30.55	12529606	32.60682774	DE
52	17.99	102.448747153	17.56	36.45	15.4	7890541	29.06546036	DE
156	14.75	70.9134615385	20.8	36.45	14.8	3776095	26.30767061	DE
260	12.2	52.2483940043	23.35	36.45	4.02	2962030	22.65283126	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	35.55	0	0.00	35.55	35.55	35.55	0
1713285000	35.55	0	0.00	35.55	35.55	35.55	0
1713198600	35.55	0	0.00	35.55	35.55	35.55	0
1712939400	35.55	0	0.00	35.55	35.55	35.55	0
1712853000	35.55	0	0.00	35.55	35.55	35.55	0
1712766600	35.55	0	0.00	35.55	35.55	35.55	0
1712680200	35.55	0	0.00	35.55	35.55	35.55	0
1712593800	35.55	0	0.00	35.55	35.55	35.55	0
1712334600	35.55	0	0.00	35.55	35.55	35.55	0
1712248200	35.55	0	0.00	35.55	35.55	35.55	0
1712161800	35.55	0	0.00	35.55	35.55	35.55	0
1712075400	35.55	0	0.00	35.55	35.55	35.55	0
1711647000	35.55	0	0.00	35.55	35.55	35.55	0
1711560600	35.55	0	0.00	35.55	35.55	35.55	0
1711474200	35.55	0	0.00	35.55	35.55	35.55	0
1711387800	35.55	0	0.00	35.55	35.55	35.55	0
1711128600	35.55	0	0.00	35.55	35.55	35.55	0
1711042200	35.55	0	0.00	35.55	35.55	35.55	0
1710955800	35.55	0	0.00	35.55	35.55	35.55	0
1710869400	35.55	0	0.00	35.55	35.55	35.55	0
1710783000	35.55	0	0.00	35.55	35.55	35.55	0
1710523800	35.55	0	0.00	35.55	35.55	35.55	0
1710437400	35.55	0	0.00	35.55	35.55	35.55	0
1710351000	35.55	0	0.00	35.55	35.55	35.55	0
1710264600	35.55	0	0.00	35.55	35.55	35.55	0
1710178200	35.55	0	0.00	35.55	35.55	35.55	0
1709919000	35.55	0	0.00	35.55	35.55	35.55	0
1709832600	35.55	0	0.00	35.55	35.55	35.55	0
1709746200	35.55	0	0.00	35.55	35.55	35.55	0
1709659800	35.55	0	0.00	35.55	35.55	35.55	0
1709573400	35.55	0	0.00	35.55	35.55	35.55	0
1709314200	35.55	0	0.00	35.55	35.55	35.55	0
1709227800	35.55	0	0.00	35.55	35.55	35.55	0
1709141400	35.55	0	0.00	35.55	35.55	35.55	0
1709055000	35.55	0	0.00	35.55	35.55	35.55	0
1708968600	35.55	0	0.00	35.55	35.55	35.55	0
1708709400	35.55	0	0.00	35.55	35.55	35.55	0
1708623000	35.55	0	0.00	35.55	35.55	35.55	0
1708536600	35.55	0	0.00	35.55	35.55	35.55	0
1708450200	35.55	0	0.00	35.55	35.55	35.55	0
1708363800	35.55	0	0.00	35.55	35.55	35.55	0
1708104600	35.55	0	0.00	35.55	35.55	35.55	0
1708018200	35.55	0	0.00	35.55	35.55	35.55	0
1707931800	35.55	0	0.00	35.55	35.55	35.55	0
1707845400	35.55	0.05	0.14	36.05	36.05	35	977367
1707759000	35.5	0.6	1.72	35	35.5	34.65	2709294
1707499800	34.9	-0.6	-1.69	35.5	35.55	34.9	6603489
1707413400	35.5	0.9	2.60	34.5	36.3	34.5	28478139
1707327000	34.6	-0.9	-2.54	34.25	35.75	34.25	1036052
1707240600	35.5	0.9	2.60	34.9	35.55	34.85	1914100
1707154200	34.6	-0.3	-0.86	35.15	35.35	34.35	2941374
1706895000	34.9	-1.4	-3.86	35.55	35.55	34.7	4324563
1706808600	36.3	-0.05	-0.14	35.85	36.45	35.85	1474293
1706722200	36.35	0.2	0.55	35.5	36.4	35.5	1842861
1706635800	36.15	1.75	5.09	34.65	36.15	34.65	14153171
1706549400	34.4	0.2	0.58	34.5	34.55	34.4	507998
1706290200	34.2	-0.3	-0.87	34.25	34.5	34.2	7074314
1706203800	34.5	0	0.00	34.25	34.75	34.25	4893129
1706117400	34.5	0.1	0.29	34.4	34.7	33.7	6748051
1706031000	34.4	-0.55	-1.57	35.1	35.4	34.4	4264638
1705944600	34.95	0.65	1.90	34	35.2	34	6110168
1705685400	34.3	0.3	0.88	34	34.75	33.299999	68836803
1705599000	34	0.4	1.19	33.35	34.05	33.35	18489971

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