Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PSRF.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,446.50 | 16.50 | 0.68% | 2,445.50 | 2,552.50 | 2,339.00 | 735 |
| May 30 2024 | 2,430.00 | -39.00 | -1.58% | 2,433.50 | 2,547.00 | 2,325.50 | 475 |
| May 29 2024 | 2,469.00 | 0.00 | 0.00% | 2,469.00 | 2,469.00 | 2,469.00 | 0 |
| May 28 2024 | 2,469.00 | 4.00 | 0.16% | 2,463.50 | 2,580.50 | 2,353.00 | 4,067 |
| May 24 2024 | 2,465.00 | -31.00 | -1.24% | 2,466.00 | 2,583.50 | 2,359.50 | 0 |
| May 23 2024 | 2,496.00 | 0.50 | 0.02% | 2,495.50 | 2,614.75 | 2,379.00 | 0 |
| May 22 2024 | 2,495.50 | -8.00 | -0.32% | 2,494.00 | 2,612.25 | 2,384.50 | 0 |
| May 21 2024 | 2,503.50 | -14.50 | -0.58% | 2,503.50 | 2,623.25 | 2,372.50 | 999 |
| May 20 2024 | 2,518.00 | 1.50 | 0.06% | 2,516.00 | 2,632.50 | 2,399.00 | 1,436 |
| May 17 2024 | 2,516.50 | -2.00 | -0.08% | 2,514.00 | 2,631.00 | 2,401.00 | 856 |
| May 16 2024 | 2,518.50 | 1.00 | 0.04% | 2,519.00 | 2,631.50 | 2,406.50 | 0 |
| May 15 2024 | 2,517.50 | 4.50 | 0.18% | 2,517.50 | 2,637.00 | 2,400.50 | 0 |
| May 14 2024 | 2,513.00 | -6.00 | -0.24% | 2,512.00 | 2,632.00 | 2,399.00 | 0 |
| May 13 2024 | 2,519.00 | 5.00 | 0.20% | 2,516.50 | 2,635.00 | 2,404.50 | 0 |
| May 10 2024 | 2,514.00 | 18.50 | 0.74% | 2,514.00 | 2,630.50 | 2,398.00 | 816 |
| May 09 2024 | 2,495.50 | 3.50 | 0.14% | 2,495.00 | 2,612.75 | 2,390.50 | 8 |
| May 08 2024 | 2,492.00 | 13.00 | 0.52% | 2,493.50 | 2,612.00 | 2,380.50 | 1,649 |
| May 07 2024 | 2,479.00 | 34.50 | 1.41% | 2,480.00 | 2,597.50 | 2,374.50 | 526 |
| May 03 2024 | 2,444.50 | 5.50 | 0.23% | 2,442.50 | 2,562.00 | 2,336.25 | 515 |
| May 02 2024 | 2,439.00 | -2.00 | -0.08% | 2,437.00 | 2,553.00 | 2,326.75 | 1,457 |
| May 01 2024 | 2,441.00 | -24.50 | -0.99% | 2,443.50 | 2,558.50 | 2,325.25 | 0 |
| Apr 30 2024 | 2,465.50 | 3.00 | 0.12% | 2,464.50 | 2,580.75 | 2,349.50 | 0 |
| Apr 29 2024 | 2,462.50 | -3.00 | -0.12% | 2,462.00 | 2,579.25 | 2,353.75 | 1 |
| Apr 26 2024 | 2,465.50 | -7.00 | -0.28% | 2,445.00 | 2,576.25 | 2,348.25 | 9 |
| Apr 25 2024 | 2,472.50 | -11.00 | -0.44% | 2,473.50 | 2,586.00 | 2,346.25 | 0 |
| Apr 24 2024 | 2,483.50 | -3.50 | -0.14% | 2,482.50 | 2,596.50 | 2,367.50 | 0 |
| Apr 23 2024 | 2,487.00 | 25.00 | 1.02% | 2,485.50 | 2,599.25 | 2,363.00 | 0 |
| Apr 22 2024 | 2,462.00 | 40.50 | 1.67% | 2,460.50 | 2,584.00 | 2,356.50 | 984 |
| Apr 19 2024 | 2,421.50 | -5.50 | -0.23% | 2,426.50 | 2,529.50 | 2,317.25 | 4 |
| Apr 18 2024 | 2,427.00 | 3.00 | 0.12% | 2,418.9001 | 2,534.25 | 2,319.50 | 4,413 |
| Apr 17 2024 | 2,424.00 | -15.50 | -0.64% | 2,424.50 | 2,534.50 | 2,318.75 | 0 |
| Apr 16 2024 | 2,439.50 | -28.50 | -1.15% | 2,439.50 | 2,554.00 | 2,327.75 | 784 |
| Apr 15 2024 | 2,468.00 | -16.00 | -0.64% | 2,475.00 | 2,583.25 | 2,351.75 | 1 |
| Apr 12 2024 | 2,484.00 | 5.50 | 0.22% | 2,484.00 | 2,592.50 | 2,370.00 | 0 |
| Apr 11 2024 | 2,478.50 | -9.00 | -0.36% | 2,476.50 | 2,584.00 | 2,365.50 | 9 |
| Apr 10 2024 | 2,487.50 | 1.50 | 0.06% | 2,489.4099 | 2,595.50 | 2,372.00 | 803 |
| Apr 09 2024 | 2,486.00 | -1.00 | -0.04% | 2,485.50 | 2,605.75 | 2,370.50 | 2 |
| Apr 08 2024 | 2,487.00 | 6.00 | 0.24% | 2,482.50 | 2,600.75 | 2,372.00 | 1,750 |
| Apr 05 2024 | 2,481.00 | -18.45 | -0.74% | 2,479.00 | 2,594.75 | 2,365.50 | 1 |
| Apr 04 2024 | 2,499.45 | -6.05 | -0.24% | 2,498.45 | 2,611.75 | 2,390.00 | 211 |
| Apr 03 2024 | 2,505.50 | -18.00 | -0.71% | 2,498.71 | 2,618.25 | 2,387.50 | 5,765 |
| Apr 02 2024 | 2,523.50 | 5.50 | 0.22% | 2,537.68 | 2,638.75 | 2,396.50 | 4,934 |
| Mar 28 2024 | 2,518.00 | 37.00 | 1.49% | 2,512.00 | 2,633.00 | 2,403.00 | 1 |
| Mar 27 2024 | 2,481.00 | 3.00 | 0.12% | 2,481.00 | 2,599.50 | 2,379.00 | 1,551 |
| Mar 26 2024 | 2,478.00 | -4.50 | -0.18% | 2,484.36 | 2,595.25 | 2,367.00 | 2,232 |
| Mar 25 2024 | 2,482.50 | -18.00 | -0.72% | 2,481.50 | 2,588.75 | 2,369.00 | 8 |
| Mar 22 2024 | 2,500.50 | 34.50 | 1.40% | 2,507.5299 | 2,615.50 | 2,377.50 | 5,295 |
| Mar 21 2024 | 2,466.00 | 20.06 | 0.82% | 2,461.50 | 2,582.75 | 2,349.25 | 3 |
| Mar 20 2024 | 2,445.94 | 13.94 | 0.57% | 2,438.50 | 2,553.50 | 2,325.25 | 187 |
| Mar 19 2024 | 2,432.00 | 12.00 | 0.50% | 2,438.395 | 2,542.75 | 2,318.75 | 8 |
| Mar 18 2024 | 2,420.00 | -3.00 | -0.12% | 2,423.00 | 2,527.25 | 2,317.00 | 0 |
| Mar 15 2024 | 2,423.00 | -6.00 | -0.25% | 2,425.00 | 2,535.75 | 2,310.25 | 578 |
| Mar 14 2024 | 2,429.00 | 0.11 | 0.00% | 2,429.50 | 2,536.25 | 2,319.25 | 0 |
| Mar 13 2024 | 2,428.895 | -2.37 | -0.10% | 2,432.00 | 2,545.75 | 2,314.75 | 6,382 |
| Mar 12 2024 | 2,431.265 | 29.76 | 1.24% | 2,423.00 | 2,526.50 | 30.9664 | 1,520 |
| Mar 11 2024 | 2,401.50 | -15.50 | -0.64% | 2,401.8199 | 2,517.50 | 2,296.75 | 628 |
| Mar 08 2024 | 2,417.00 | 11.50 | 0.48% | 2,413.14 | 2,518.75 | 2,304.75 | 15 |
| Mar 07 2024 | 2,405.50 | -2.50 | -0.10% | 2,414.7399 | 2,521.25 | 2,304.25 | 828 |
| Mar 06 2024 | 2,408.00 | -12.50 | -0.52% | 2,405.75 | 2,418.25 | 2,300.25 | 0 |
| Mar 05 2024 | 2,420.50 | 0.69 | 0.03% | 2,417.7399 | 2,530.00 | 2,303.50 | 2,170 |
| Mar 04 2024 | 2,419.81 | -0.69 | -0.03% | 2,423.50 | 2,531.00 | 30.7075 | 2,490 |
