ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.23
      0.77%
      US Tech 100
      19,430.80
      0.15%
      Dow Jones
      38,778.10
      0.49%
      Brent Oil
      83.745
      -0.18%
      Bitcoin
      65,217.27
      -1.91%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Germany
      5. TG
      6. PGS ASA (PGS1)

      7. PGS ASA (PGS1) Historical

      PGS1 PGS ASA

      0.7232
      -0.0042 (-0.58%)
      07:27:09 - Realtime Data

      PGS1 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 17 2024 0.74 0.00 0.00% 0.74 0.74 0.74 0.00
      Jun 14 2024 0.74 0.00 0.00% 0.74 0.74 0.74 0.00
      Jun 13 2024 0.74 0.00 0.00% 0.74 0.74 0.74 0.00
      Jun 12 2024 0.74 0.00 0.00% 0.74 0.74 0.74 0.00
      Jun 11 2024 0.74 -0.0262 -3.42% 0.74 0.74 0.74 4,000
      Jun 10 2024 0.7662 0.00 0.00% 0.7662 0.7662 0.7662 0.00
      Jun 07 2024 0.7662 0.0332 4.53% 0.7662 0.7662 0.7662 2,000
      Jun 06 2024 0.733 0.00 0.00% 0.733 0.733 0.733 0.00
      Jun 05 2024 0.733 -0.0458 -5.88% 0.751 0.751 0.733 940
      Jun 04 2024 0.7788 -0.0502 -6.06% 0.7788 0.7788 0.7788 3,500
      Jun 03 2024 0.829 0.00 0.00% 0.829 0.829 0.829 0.00
      May 31 2024 0.829 0.0102 1.25% 0.829 0.829 0.829 3,200
      May 30 2024 0.8188 0.0274 3.46% 0.8188 0.8188 0.8188 8,000
      May 29 2024 0.7914 0.044 5.89% 0.80 0.80 0.7914 4,500
      May 28 2024 0.7474 0.00 0.00% 0.7474 0.7474 0.7474 0.00
      May 27 2024 0.7474 0.00 0.00% 0.7474 0.7474 0.7474 0.00
      May 24 2024 0.7474 0.0398 5.62% 0.7474 0.7474 0.7474 1,200
      May 23 2024 0.7076 0.00 0.00% 0.7076 0.7076 0.7076 0.00
      May 22 2024 0.7076 0.0032 0.45% 0.7076 0.7076 0.7076 1,500
      May 21 2024 0.7044 0.0154 2.24% 0.6992 0.7044 0.6992 4,275
      May 20 2024 0.689 -0.0102 -1.46% 0.682 0.689 0.682 5,750
      May 17 2024 0.6992 0.00 0.00% 0.6992 0.6992 0.6992 0.00
      May 16 2024 0.6992 0.0284 4.23% 0.6992 0.6992 0.6992 300
      May 15 2024 0.6708 0.00 0.00% 0.6708 0.6708 0.6708 0.00
      May 14 2024 0.6708 0.00 0.00% 0.6708 0.6708 0.6708 0.00
      May 13 2024 0.6708 -0.0382 -5.39% 0.6708 0.6708 0.6708 1,500
      May 10 2024 0.709 0.0208 3.02% 0.709 0.709 0.709 11,500
      May 09 2024 0.6882 0.0034 0.50% 0.6882 0.6882 0.6882 725
      May 08 2024 0.6848 -0.0312 -4.36% 0.687 0.687 0.6848 7,633
      May 07 2024 0.716 0.00 0.00% 0.716 0.716 0.716 0.00
      May 06 2024 0.716 0.00 0.00% 0.716 0.716 0.716 0.00
      May 03 2024 0.716 0.00 0.00% 0.716 0.716 0.716 0.00
      May 02 2024 0.716 -0.0276 -3.71% 0.7218 0.7218 0.716 314
      Apr 30 2024 0.7436 0.0088 1.20% 0.741 0.7436 0.7384 3,675
      Apr 29 2024 0.7348 0.0048 0.66% 0.743 0.743 0.7348 1,370
      Apr 26 2024 0.73 0.00 0.00% 0.73 0.73 0.73 0.00
      Apr 25 2024 0.73 0.00 0.00% 0.73 0.73 0.73 0.00
      Apr 24 2024 0.73 -0.0036 -0.49% 0.73 0.73 0.73 90
      Apr 23 2024 0.7336 0.00 0.00% 0.7336 0.7336 0.7336 0.00
      Apr 22 2024 0.7336 -0.0076 -1.03% 0.7336 0.7336 0.7336 500
      Apr 19 2024 0.7412 0.00 0.00% 0.7412 0.7412 0.7412 0.00
      Apr 18 2024 0.7412 0.00 0.00% 0.7412 0.7412 0.7412 0.00
      Apr 17 2024 0.7412 0.0006 0.08% 0.7586 0.7586 0.7412 5,620
      Apr 16 2024 0.7406 -0.025 -3.27% 0.7634 0.7634 0.7404 20,070
      Apr 15 2024 0.7656 -0.0068 -0.88% 0.7656 0.7656 0.7656 900
      Apr 12 2024 0.7724 0.0034 0.44% 0.7724 0.7724 0.7724 2,000
      Apr 11 2024 0.769 0.008 1.05% 0.7692 0.7692 0.769 2,000
      Apr 10 2024 0.761 0.0252 3.42% 0.7736 0.7736 0.7566 15,000
      Apr 09 2024 0.7358 0.0506 7.38% 0.7564 0.7924 0.7358 16,600
      Apr 08 2024 0.6852 -0.0072 -1.04% 0.6864 0.6864 0.6852 81,037
      Apr 05 2024 0.6924 0.0022 0.32% 0.6922 0.6924 0.6922 1,033
      Apr 04 2024 0.6902 0.00 0.00% 0.6902 0.6902 0.6902 0.00
      Apr 03 2024 0.6902 0.00 0.00% 0.6902 0.6902 0.6902 0.00
      Apr 02 2024 0.6902 0.0212 3.17% 0.6902 0.6902 0.6902 1,000
      Mar 28 2024 0.669 0.00 0.00% 0.669 0.669 0.669 0.00
      Mar 27 2024 0.669 0.00 0.00% 0.669 0.669 0.669 0.00
      Mar 26 2024 0.669 0.0354 5.59% 0.676 0.676 0.669 6,000
      Mar 25 2024 0.6336 0.00 0.00% 0.6336 0.6336 0.6336 0.00
      Mar 22 2024 0.6336 0.00 0.00% 0.6336 0.6336 0.6336 0.00
      Mar 21 2024 0.6336 0.0266 4.38% 0.6328 0.637 0.6328 57,253
      Mar 20 2024 0.607 0.00 0.00% 0.607 0.607 0.607 0.00

      Your Recent History

      TG
      PGS1
      PGS ASA
      USOTC
      WNCNF
      Wincanton (PK)
      Delayed Upgrade Clock