Prs Reit (the) Plc Historical Data - PRSR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Prs Reit (the) Plc (PRSR)
Prs Reit (the) Plc (PRSR) Historical

Prs Reit (the) Plc (PRSR)

79.10

-0.50

( -0.63% )

Updated: 10:58:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	1.02171136654	78.3	80.2	77.8	458500	79.38959581	DE
4	-1.4	-1.73913043478	80.5	80.5	75.4	564662	78.1181667	DE
12	-4.9	-5.83333333333	84	85.1	74.1	767746	78.12292713	DE
26	6.8	9.40525587828	72.3	88.5	71.5	718925	80.3429764	DE
52	-7.3	-8.44907407407	86.4	88.5	65.5	691369	78.06089173	DE
156	-17	-17.6899063476	96.1	114	65.5	862103	94.2591794	DE
260	-21.35	-21.2543554007	100.45	114	60	746623	91.20100127	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	79.6	0.5	0.63	79.4	80.2	79.4	465088
1714062600	79.1	0.4	0.51	78.6	79.3	78.4	329296
1713976200	78.7	-1.3	-1.63	79	80	78.7	451794
1713889800	80	1.1	1.39	79.4	80.2	78.1	746669
1713803400	78.9	1.8	2.33	78.3	79	77.8	299652
1713544200	77.1	-0.1	-0.13	76.7	77.2	76.6	174894
1713457800	77.2	0.3	0.39	77.5	77.5	76.5	273041
1713371400	76.9	1	1.32	76	78.2	76	485168
1713285000	75.9	-2.3	-2.94	77.4	77.4	75.9	589051
1713198600	78.2	-1.2	-1.51	78	78.4	77.8	1108382
1712939400	79.4	0.2	0.25	78.5	80.3	78.5	610890
1712853000	79.2	0	0.00	79.2	79.3	78.5	326950
1712766600	79.2	1.3	1.67	78.2	79.3	78	1075335
1712680200	77.9	0.6	0.78	76.1	78	76.1	225956
1712593800	77.3	-0.7	-0.90	78	78.1	75.5	490134
1712334600	78	0.7	0.91	77.6	78.2	76.7	375671
1712248200	77.3	1.2	1.58	75.4	77.3	75.4	854346
1712161800	76.1	-2	-2.56	80.2	80.2	75.4	875958
1712075400	78.1	-1.4	-1.76	80.5	80.5	77.7	970302
1711647000	79.5	0.3	0.38	79	80.3	79	665883
1711560600	79.2	1.3	1.67	78.1	79.4	77.4	957973
1711474200	77.9	-0.7	-0.89	78.4	79.1	77.7	1402551
1711387800	78.6	-1.1	-1.38	79.9	79.9	78.2	237060
1711128600	79.7	0.1	0.13	77.6	79.7	77.6	274416
1711042200	79.6	0.6	0.76	79.1	80.2	78.2	332805
1710955800	79	2.8	3.67	76	79.8	76	511289
1710869400	76.2	0.1	0.13	76.3	77.2	75	758133
1710783000	76.1	0.7	0.93	75.4	76.1	75.2	265637
1710523800	75.4	-1.7	-2.20	77	77	75.4	1027321
1710437400	77.1	1	1.31	77	77.4	76.7	161985
1710351000	76.1	-1.1	-1.42	76.5	76.7	75	565962
1710264600	77.2	0.3	0.39	77.6	79	77.2	793058
1710178200	76.9	0.7	0.92	76.2	77.1	75.6	366903
1709919000	76.2	0	0.00	78	78	76.1	427118
1709832600	76.2	-0.5	-0.65	76.5	77	76.2	360361
1709746200	76.7	1.2	1.59	77.3	78	76.5	803385
1709659800	75.5	0.8	1.07	75.3	75.7	75	348155
1709573400	74.7	-0.3	-0.40	74.8	75.2	74.3	286373
1709314200	75	0.3	0.40	74.7	75.2	74.7	1498616
1709227800	74.7	-0.1	-0.13	75.2	75.2	74.1	1173624
1709141400	74.8	-0.8	-1.06	75.2	75.4	74.1	673632
1709055000	75.6	0.5	0.67	76	76.2	75.2	2976531
1708968600	75.1	-0.9	-1.18	76.2	76.2	74.5	1667839
1708709400	76	-1	-1.30	76.5	76.6	75.4	1132289
1708623000	77	0.4	0.52	76.8	77	76.1	214963
1708536600	76.6	0.3	0.39	77.4	77.4	76.2	331057
1708450200	76.3	-0.1	-0.13	76	76.4	75.4	783524
1708363800	76.4	0.4	0.53	75.7	76.8	75.6	440731
1708104600	76	-0.6	-0.78	76.8	77	76	502936
1708018200	76.6	-1.2	-1.54	77	77.5	76.2	446133
1707931800	77.8	-0.6	-0.77	79	80	77.8	359546
1707845400	78.4	-1.7	-2.12	79.5	80.1	77.1	431753
1707759000	80.1	-0.7	-0.87	81.9	81.9	79.6	666106
1707499800	80.8	-1.1	-1.34	83.2	83.2	80.8	413486
1707413400	81.9	0.2	0.24	83	83	81.1	294439
1707327000	81.7	-0.3	-0.37	83.6	83.6	81.4	617349
1707240600	82	-0.7	-0.85	85.1	85.1	81.5	8445643
1707154200	82.7	-0.2	-0.24	84	84	82.2	184102
1706895000	82.9	0.5	0.61	84	84.2	82.9	218066
1706808600	82.4	-1.8	-2.14	84.4	84.4	82.4	334041
1706722200	84.2	-1.5	-1.75	84.2	85.4	84.1	643177
1706635800	85.7	-0.1	-0.12	85.8	86	85.1	3864547
1706549400	85.8	-0.3	-0.35	85.2	85.9	85.1	571348

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