Personal Group Holdings PLC (PGH.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 7.17948717949 | 195 | 209 | 190.35 | 4190 | 205.70637648 | DE |
| 4 | 20 | 10.582010582 | 189 | 209 | 170 | 3457 | 198.23550101 | DE |
| 12 | 12 | 6.09137055838 | 197 | 209 | 170 | 2355 | 197.16471451 | DE |
| 26 | 44 | 26.6666666667 | 165 | 209 | 154.8 | 6170 | 177.98553265 | DE |
| 52 | 39 | 22.9411764706 | 170 | 209 | 152 | 3701 | 176.25811189 | DE |
| 156 | -157 | -42.8961748634 | 366 | 366 | 146.88 | 1607 | 182.78717022 | DE |
| 260 | -171 | -45 | 380 | 409 | 146.88 | 1387 | 199.35576554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 209 | 10 | 5.03 | 199 | 209 | 199 | 12950 |
| 1738596900 | 199 | -8 | -3.86 | 207 | 207 | 199 | 1000 |
| 1738337520 | 207 | 6 | 2.99 | 201 | 207 | 201 | 1000 |
| 1738254840 | 201 | 4 | 2.03 | 197 | 203.8 | 197 | 3754 |
| 1738165140 | 197 | 2 | 1.03 | 195 | 197.58 | 190.35 | 2248 |
| 1738078980 | 195 | 25 | 14.71 | 180 | 195 | 180 | 44211 |
| 1737975300 | 170 | -2 | -1.16 | 172 | 172 | 170 | 0 |
| 1737735960 | 172 | -11 | -6.01 | 183 | 183 | 172 | 514 |
| 1737649680 | 183 | -2 | -1.08 | 183 | 183 | 183 | 0 |
| 1737563340 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1737476940 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1737390480 | 185 | -4 | -2.12 | 189 | 189 | 185 | 0 |
| 1737131340 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1737044940 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736955300 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736869080 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736782500 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736524020 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736439600 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736353620 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736264400 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1736180880 | 189 | 4 | 2.16 | 185 | 189 | 185 | 99 |
| 1735918500 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735832160 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735662660 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735576260 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1735313700 | 185 | 0 | 0.00 | 185 | 185 | 184.3 | 117 |
| 1735057680 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1734971280 | 185 | 0 | 0.00 | 185 | 188.68 | 185 | 311 |
| 1734712200 | 185 | -5 | -2.63 | 190 | 190 | 185 | 1329 |
| 1734622440 | 190 | -3 | -1.55 | 193 | 193 | 185.75 | 2716 |
| 1734536340 | 193 | 0 | 0.00 | 193 | 193 | 193 | 0 |
| 1734449880 | 193 | -6 | -3.02 | 199 | 199 | 193 | 1000 |
| 1734366420 | 199 | 0 | 0.00 | 199 | 199 | 196.04 | 991 |
| 1734104460 | 199 | 0 | 0.00 | 199 | 199 | 199 | 0 |
| 1734020880 | 199 | -2 | -1.00 | 201 | 201 | 199 | 995 |
| 1733931060 | 201 | -3.48 | -1.70 | 201 | 205 | 201 | 5068 |
| 1733848080 | 204.48 | -2.52 | -1.22 | 207 | 207 | 201 | 5894 |
| 1733761860 | 207 | 12 | 6.15 | 195 | 207.2 | 195 | 6618 |
| 1733495700 | 195 | 4 | 2.09 | 191 | 195.4 | 191 | 2000 |
| 1733416140 | 191 | -2 | -1.04 | 193 | 197.88 | 190.4 | 451 |
| 1733326500 | 193 | -6 | -3.02 | 199 | 199.94 | 193 | 1000 |
| 1733239800 | 199 | 4 | 2.05 | 195 | 199.5 | 195 | 2000 |
| 1733156940 | 195 | 10 | 5.41 | 185 | 195.55 | 185 | 7026 |
| 1732897620 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1732808160 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1732721820 | 185 | 0 | 0.00 | 185 | 185.6 | 185 | 1714 |
| 1732638480 | 185 | -16 | -7.96 | 201 | 201 | 185 | 12395 |
| 1732548840 | 201 | 0 | 0.00 | 201 | 201 | 196 | 1000 |
| 1732289460 | 201 | 0 | 0.00 | 201 | 201 | 201 | 0 |
| 1732203480 | 201 | 0 | 0.00 | 201 | 201 | 201 | 0 |
| 1732120140 | 201 | 2 | 1.01 | 199 | 201 | 197.08 | 3154 |
| 1732033620 | 199 | 0 | 0.00 | 199 | 199 | 199 | 0 |
| 1731947580 | 199 | -4 | -1.97 | 203 | 203 | 199 | 241 |
| 1731688080 | 203 | 6 | 3.05 | 197 | 203 | 194.4 | 2904 |
| 1731598260 | 197 | -4 | -1.99 | 201 | 201 | 195 | 1018 |
| 1731511920 | 201 | 4 | 2.03 | 197 | 201 | 196.12 | 1430 |
| 1731428820 | 197 | -6 | -2.96 | 203 | 203 | 197 | 2486 |
| 1731342540 | 203 | 12 | 6.28 | 191 | 203 | 191 | 7500 |
| 1731083160 | 191 | -8 | -4.02 | 199 | 199 | 191 | 1276 |
| 1730993820 | 199 | -5 | -2.45 | 203 | 203 | 198.2 | 6580 |
| 1730910480 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1730824080 | 204 | 9 | 4.62 | 195 | 204 | 195 | 5500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
