Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PADV.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 35.6365 | 0.09 | 0.26% | 35.6365 | 35.6365 | 35.6365 | 2 |
| May 30 2024 | 35.5445 | -0.63 | -1.75% | 35.64 | 35.64 | 35.5445 | 4 |
| May 29 2024 | 36.176 | 0.00 | 0.00% | 36.176 | 36.176 | 36.176 | 0 |
| May 28 2024 | 36.176 | 0.26 | 0.71% | 36.176 | 36.176 | 36.176 | 9 |
| May 24 2024 | 35.92 | -0.44 | -1.21% | 36.006 | 36.006 | 35.92 | 10 |
| May 23 2024 | 36.36 | 0.00 | 0.00% | 36.36 | 36.36 | 36.36 | 0 |
| May 22 2024 | 36.36 | -0.61 | -1.64% | 36.53 | 36.53 | 36.36 | 39 |
| May 21 2024 | 36.966 | 0.00 | 0.00% | 36.966 | 36.966 | 36.966 | 0 |
| May 20 2024 | 36.966 | -0.12 | -0.32% | 36.966 | 36.966 | 36.966 | 5 |
| May 17 2024 | 37.0845 | 0.04 | 0.11% | 37.045 | 37.0845 | 37.045 | 12 |
| May 16 2024 | 37.0445 | 0.36 | 0.97% | 37.04 | 37.154 | 37.04 | 14 |
| May 15 2024 | 36.6885 | -0.18 | -0.49% | 36.8415 | 36.8415 | 36.6885 | 18 |
| May 14 2024 | 36.87 | -0.34 | -0.92% | 36.91 | 36.91 | 36.87 | 12 |
| May 13 2024 | 37.2135 | -0.20 | -0.54% | 37.2955 | 37.2955 | 37.2135 | 20 |
| May 10 2024 | 37.415 | 0.70 | 1.91% | 37.3935 | 37.415 | 37.3155 | 27 |
| May 09 2024 | 36.7135 | 0.21 | 0.57% | 36.675 | 36.7135 | 36.675 | 8 |
| May 08 2024 | 36.5045 | -0.28 | -0.76% | 36.404 | 36.5045 | 36.404 | 10 |
| May 07 2024 | 36.785 | 0.17 | 0.48% | 36.8535 | 36.8535 | 36.6655 | 11 |
| May 03 2024 | 36.61 | 0.56 | 1.56% | 36.474 | 36.61 | 36.4655 | 318 |
| May 02 2024 | 36.046 | 0.42 | 1.18% | 36.21 | 36.21 | 36.046 | 28 |
| May 01 2024 | 35.6265 | -0.09 | -0.24% | 35.6265 | 35.6265 | 35.6265 | 9 |
| Apr 30 2024 | 35.7135 | -0.43 | -1.20% | 35.7135 | 35.7135 | 35.7135 | 1 |
| Apr 29 2024 | 36.1455 | 0.44 | 1.22% | 36.1455 | 36.1455 | 36.1455 | 4 |
| Apr 26 2024 | 35.71 | 0.08 | 0.22% | 35.71 | 35.71 | 35.71 | 14 |
| Apr 25 2024 | 35.632 | 0.00 | 0.00% | 35.632 | 35.632 | 35.632 | 0 |
| Apr 24 2024 | 35.632 | 0.23 | 0.65% | 35.7305 | 35.7305 | 35.632 | 225 |
| Apr 23 2024 | 35.4005 | -0.01 | -0.03% | 35.5195 | 35.5195 | 35.4005 | 200 |
| Apr 22 2024 | 35.41 | 0.73 | 2.12% | 35.34 | 35.41 | 35.214 | 50 |
| Apr 19 2024 | 34.6765 | 0.06 | 0.18% | 42.95 | 42.95 | 34.6475 | 21 |
| Apr 18 2024 | 34.6155 | 0.15 | 0.42% | 34.6155 | 34.6155 | 34.6155 | 1 |
| Apr 17 2024 | 34.47 | 0.05 | 0.13% | 34.47 | 34.47 | 34.47 | 1 |
| Apr 16 2024 | 34.425 | -0.59 | -1.69% | 34.325 | 34.425 | 34.325 | 56 |
| Apr 15 2024 | 35.0165 | -0.12 | -0.34% | 35.104 | 35.104 | 35.0165 | 16 |
| Apr 12 2024 | 35.1365 | -0.20 | -0.55% | 35.1365 | 35.1365 | 35.1365 | 11 |
| Apr 11 2024 | 35.3325 | 0.00 | 0.00% | 35.3325 | 35.3325 | 35.3325 | 0 |
| Apr 10 2024 | 35.3325 | 0.06 | 0.17% | 35.4555 | 35.4555 | 35.3325 | 9 |
| Apr 09 2024 | 35.2735 | 0.01 | 0.03% | 35.2735 | 35.2735 | 35.2735 | 4 |
| Apr 08 2024 | 35.2625 | 0.10 | 0.28% | 35.2855 | 35.3075 | 35.2625 | 20 |
| Apr 05 2024 | 35.165 | -0.17 | -0.47% | 35.086 | 35.165 | 35.086 | 12 |
| Apr 04 2024 | 35.3325 | -0.21 | -0.60% | 35.3325 | 35.3325 | 35.3325 | 5 |
| Apr 03 2024 | 35.5465 | 0.00 | 0.00% | 35.5465 | 35.5465 | 35.5465 | 0 |
| Apr 02 2024 | 35.5465 | 0.38 | 1.08% | 35.5465 | 35.5465 | 35.5465 | 6 |
| Mar 28 2024 | 35.1655 | -0.16 | -0.45% | 35.1655 | 35.1655 | 35.1655 | 10 |
| Mar 27 2024 | 35.324 | -0.05 | -0.14% | 35.324 | 35.324 | 35.324 | 10 |
| Mar 26 2024 | 35.3745 | -0.02 | -0.06% | 35.3745 | 35.3745 | 35.3745 | 11 |
| Mar 25 2024 | 35.3945 | -0.38 | -1.07% | 35.495 | 35.495 | 35.355 | 13 |
| Mar 22 2024 | 35.776 | 0.05 | 0.14% | 35.7855 | 35.8845 | 35.776 | 22 |
| Mar 21 2024 | 35.7255 | 0.38 | 1.07% | 35.744 | 35.744 | 35.7255 | 6 |
| Mar 20 2024 | 35.3465 | 0.28 | 0.80% | 35.3455 | 35.3465 | 35.2835 | 47 |
| Mar 19 2024 | 35.0645 | -0.31 | -0.86% | 35.0645 | 35.0645 | 35.0645 | 4 |
| Mar 18 2024 | 35.37 | 0.00 | 0.00% | 35.37 | 35.37 | 35.37 | 0 |
| Mar 15 2024 | 35.37 | 0.17 | 0.47% | 35.226 | 35.37 | 35.226 | 9 |
| Mar 14 2024 | 35.203 | 0.00 | -0.01% | 35.294 | 35.294 | 35.0865 | 6 |
| Mar 13 2024 | 35.2055 | -0.23 | -0.65% | 35.2055 | 35.2055 | 35.2055 | 5 |
| Mar 12 2024 | 35.435 | 0.67 | 1.93% | 35.306 | 35.435 | 35.2465 | 246 |
| Mar 11 2024 | 34.764 | 0.12 | 0.35% | 34.813 | 34.813 | 34.656 | 9 |
| Mar 08 2024 | 34.642 | 0.00 | 0.00% | 34.642 | 34.642 | 34.642 | 0 |
| Mar 07 2024 | 34.642 | 0.05 | 0.14% | 34.715 | 34.715 | 34.642 | 10 |
| Mar 06 2024 | 34.595 | 0.00 | 0.00% | 34.595 | 34.595 | 34.595 | 0 |
| Mar 05 2024 | 34.595 | -0.28 | -0.80% | 34.467 | 34.595 | 34.467 | 10 |
| Mar 04 2024 | 34.8745 | -0.16 | -0.45% | 35.093 | 35.093 | 34.8745 | 9 |
