Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.50 | 17.00 | 0.00 |
| May 30 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.50 | 16.675 | 3,000 |
| May 29 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0.00 |
| May 28 2024 | 17.00 | 0.50 | 3.03% | 16.50 | 17.50 | 16.10 | 25,000 |
| May 24 2024 | 16.50 | 1.00 | 6.45% | 15.50 | 16.50 | 14.50 | 13,797 |
| May 23 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 14.50 | 0.00 |
| May 22 2024 | 15.50 | -0.75 | -4.62% | 16.25 | 16.25 | 14.50 | 3,778 |
| May 21 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 15.12 | 5,529 |
| May 20 2024 | 16.25 | 1.25 | 8.33% | 15.00 | 16.25 | 14.50 | 586 |
| May 17 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 0.00 |
| May 16 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 13,182 |
| May 15 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 0.00 |
| May 14 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 0.00 |
| May 13 2024 | 15.00 | 0.50 | 3.45% | 14.50 | 15.00 | 13.50 | 0.00 |
| May 10 2024 | 14.50 | 0.75 | 5.45% | 13.75 | 14.77 | 13.00 | 17,285 |
| May 09 2024 | 13.75 | 0.25 | 1.85% | 13.50 | 14.185 | 12.50 | 34,870 |
| May 08 2024 | 13.50 | -0.25 | -1.82% | 13.75 | 13.93 | 12.50 | 3,589 |
| May 07 2024 | 13.75 | -1.75 | -11.29% | 15.50 | 15.50 | 13.00 | 112,436 |
| May 03 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0.00 |
| May 02 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0.00 |
| May 01 2024 | 15.50 | -0.25 | -1.59% | 15.75 | 15.75 | 15.50 | 0.00 |
| Apr 30 2024 | 15.75 | -0.75 | -4.55% | 16.50 | 16.50 | 14.60 | 41,056 |
| Apr 29 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.65 | 31,766 |
| Apr 26 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.74 | 4,920 |
| Apr 25 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| Apr 24 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| Apr 23 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.42 | 9,675 |
| Apr 22 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.15 | 7,323 |
| Apr 19 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.15 | 17,293 |
| Apr 18 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| Apr 17 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| Apr 16 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.05 | 50,000 |
| Apr 15 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.425 | 10,397 |
| Apr 12 2024 | 16.50 | -0.50 | -2.94% | 17.00 | 17.00 | 15.65 | 58,100 |
| Apr 11 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 16.50 | 0.00 |
| Apr 10 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 16.50 | 0.00 |
| Apr 09 2024 | 17.00 | -0.50 | -2.86% | 17.50 | 17.50 | 16.05 | 72,690 |
| Apr 08 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 16.20 | 32,662 |
| Apr 05 2024 | 17.50 | 0.00 | 0.00% | 17.00 | 17.50 | 16.10 | 15,000 |
| Apr 04 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 16.10 | 10,000 |
| Apr 03 2024 | 17.50 | -0.50 | -2.78% | 18.00 | 18.00 | 17.50 | 0.00 |
| Apr 02 2024 | 18.00 | -0.50 | -2.70% | 18.50 | 18.50 | 16.69 | 5,681 |
| Mar 28 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.15 | 24,000 |
| Mar 27 2024 | 18.50 | 1.50 | 8.82% | 17.00 | 19.00 | 17.00 | 66,360 |
| Mar 26 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.50 | 17.00 | 0.00 |
| Mar 25 2024 | 17.00 | -0.50 | -2.86% | 17.50 | 18.00 | 16.60 | 42,404 |
| Mar 22 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 18.00 | 17.50 | 0.00 |
| Mar 21 2024 | 17.50 | -0.25 | -1.41% | 17.75 | 18.50 | 17.15 | 23,689 |
| Mar 20 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 18.50 | 17.75 | 0.00 |
| Mar 19 2024 | 17.75 | -0.25 | -1.39% | 18.00 | 18.50 | 17.685 | 85,944 |
| Mar 18 2024 | 18.00 | 1.25 | 7.46% | 17.00 | 18.50 | 17.00 | 61,086 |
| Mar 15 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 17.00 | 16.75 | 0.00 |
| Mar 14 2024 | 16.75 | 0.00 | 0.00% | 17.00 | 17.00 | 16.75 | 0.00 |
| Mar 13 2024 | 16.75 | 0.25 | 1.52% | 16.50 | 17.00 | 16.30 | 6,410 |
| Mar 12 2024 | 16.50 | -2.00 | -10.81% | 18.50 | 18.50 | 16.50 | 0.00 |
| Mar 11 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| Mar 08 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| Mar 07 2024 | 18.50 | 2.50 | 15.63% | 16.00 | 18.80 | 15.50 | 70,111 |
| Mar 06 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 15.50 | 0.00 |
| Mar 05 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.72 | 15.50 | 30,000 |
| Mar 04 2024 | 16.00 | -0.50 | -3.03% | 16.50 | 16.50 | 15.50 | 33,304 |
