Personal Group Holdings PLC (PGH.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 4.27807486631 | 187 | 197.28 | 185.58 | 1676 | 189.58014083 | DE |
| 4 | 27 | 16.0714285714 | 168 | 197.28 | 168 | 16826 | 178.95374558 | DE |
| 12 | 35 | 21.875 | 160 | 197.28 | 156.7 | 9945 | 173.44916527 | DE |
| 26 | 22 | 12.7167630058 | 173 | 197.28 | 154.8 | 5293 | 172.91556037 | DE |
| 52 | 30 | 18.1818181818 | 165 | 197.28 | 146.88 | 3361 | 171.9268775 | DE |
| 156 | -165 | -45.8333333333 | 360 | 380.2 | 146.88 | 1422 | 184.06655647 | DE |
| 260 | -145 | -42.6470588235 | 340 | 409 | 146.88 | 1308 | 205.77359514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730475300 | 188 | -2 | -1.05 | 190 | 190 | 185.58 | 2444 |
| 1730388900 | 190 | -2 | -1.04 | 192 | 192 | 189.6 | 1500 |
| 1730305440 | 192 | 5 | 2.67 | 187 | 194 | 187 | 2935 |
| 1730193840 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1730132940 | 187 | 0 | 0.00 | 187 | 187 | 186.54 | 1500 |
| 1729869960 | 187 | 0 | 0.00 | 187 | 187.151 | 187 | 628 |
| 1729783680 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1729697340 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1729610340 | 187 | 0 | 0.00 | 187 | 189.2 | 187 | 1500 |
| 1729524420 | 187 | 0 | 0.00 | 187 | 187 | 184.54 | 1920 |
| 1729262100 | 187 | 0 | 0.00 | 187 | 187 | 184.54 | 3500 |
| 1729178580 | 187 | -4 | -2.09 | 191 | 191 | 187 | 0 |
| 1729092540 | 191 | -4 | -2.05 | 195 | 197 | 191 | 4591 |
| 1729006140 | 195 | 4 | 2.09 | 191 | 195 | 191 | 514 |
| 1728919680 | 191 | 2 | 1.06 | 189 | 191 | 188.96 | 200 |
| 1728657480 | 189 | -0.8 | -0.42 | 191 | 196.75 | 188.64 | 9516 |
| 1728574140 | 189.8 | 2.8 | 1.50 | 187 | 191 | 186.36 | 24057 |
| 1728484740 | 187 | 4 | 2.19 | 183 | 187 | 176.2 | 35105 |
| 1728401340 | 183 | 12 | 7.02 | 171 | 183.94 | 171 | 92227 |
| 1728311580 | 171 | 3 | 1.79 | 168 | 175.99999 | 168 | 154380 |
| 1728053040 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1727966700 | 168 | -2.48 | -1.45 | 168 | 168.99 | 168 | 30 |
| 1727882940 | 170.48 | -1.52 | -0.88 | 172 | 173.99 | 170.48 | 35889 |
| 1727793720 | 172 | 3 | 1.78 | 169 | 173 | 169 | 0 |
| 1727710080 | 169 | -4 | -2.31 | 173 | 173 | 169 | 10792 |
| 1727447580 | 173 | 5.09 | 3.03 | 169 | 173 | 169 | 7316 |
| 1727364240 | 167.91 | -1.09 | -0.64 | 169 | 169 | 165.61 | 8290 |
| 1727277960 | 169 | 1 | 0.60 | 168 | 169 | 165.55 | 2516 |
| 1727191740 | 168 | 8 | 5.00 | 161 | 172 | 161 | 45650 |
| 1727102220 | 160 | 0 | 0.00 | 160 | 162.77699 | 160 | 3253 |
| 1726843740 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1726756740 | 160 | 0 | 0.00 | 160 | 162.959 | 160 | 500 |
| 1726669920 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1726586700 | 160 | 0 | 0.00 | 160 | 163.63999 | 160 | 3182 |
| 1726498920 | 160 | -9 | -5.33 | 169 | 169 | 160 | 3712 |
| 1726238280 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1726151880 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1726068360 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1725981960 | 169 | 3 | 1.81 | 166 | 170 | 166 | 2932 |
| 1725892800 | 166 | 0 | 0.00 | 166 | 169.95 | 166 | 7369 |
| 1725633480 | 166 | 3 | 1.84 | 163 | 168.68 | 162 | 10135 |
| 1725547140 | 163 | 0 | 0.00 | 163 | 168 | 160.94 | 21038 |
| 1725460740 | 163 | -3 | -1.81 | 166 | 166 | 161.03 | 6000 |
| 1725374160 | 166 | 2 | 1.22 | 164 | 166 | 162.38999 | 10000 |
| 1725287700 | 164 | 1 | 0.61 | 163 | 164 | 163 | 0 |
| 1725028800 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1724942100 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1724858700 | 163 | 3 | 1.88 | 160 | 163 | 158.761 | 2000 |
| 1724772540 | 160 | 0 | 0.00 | 160 | 160.888 | 160 | 1705 |
| 1724423820 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1724340540 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1724251080 | 160 | 0 | 0.00 | 160 | 161.44999 | 158.3 | 20516 |
| 1724167740 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1724081220 | 160 | 0 | 0.00 | 160 | 160 | 158 | 4072 |
| 1723821960 | 160 | 1 | 0.63 | 159 | 161 | 156.69999 | 6137 |
| 1723732740 | 159 | -1 | -0.63 | 160 | 160 | 158 | 0 |
| 1723646340 | 160 | -3 | -1.84 | 163 | 163 | 158 | 1000 |
| 1723559520 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1723473480 | 163 | 3 | 1.88 | 160 | 163.222 | 159.22 | 26255 |
| 1723213920 | 160 | 3 | 1.91 | 157 | 160 | 156.77699 | 12739 |
| 1723130700 | 157 | -6 | -3.68 | 163 | 163 | 154.8 | 1125 |
| 1723044540 | 163 | -2 | -1.21 | 165 | 165 | 160.888 | 6214 |
| 1722958080 | 165 | -1 | -0.60 | 166 | 166 | 165 | 0 |
| 1722871620 | 166 | -1 | -0.60 | 165 | 167 | 161.9 | 7088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
