Procter & Gamble Co (0NOF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.4 | -7.71889400922 | 173.6 | 173.6 | 167 | 300803 | 167.43865005 | DE |
| 4 | -3.1 | -1.89834660135 | 163.3 | 173.6 | 163.2 | 95455 | 167.15173336 | DE |
| 12 | -5 | -3.02663438257 | 165.2 | 173.6 | 161.9 | 50027 | 167.0891265 | DE |
| 26 | 3.2 | 2.03821656051 | 157 | 173.6 | 155.5 | 116860 | 160.03575664 | DE |
| 52 | 4.7 | 3.02250803859 | 155.5 | 173.6 | 142 | 97579 | 156.56116096 | DE |
| 156 | 16.2 | 11.25 | 144 | 173.6 | 123.29 | 79201 | 150.84133943 | DE |
| 260 | 97.8 | 156.730769231 | 62.4 | 173.6 | 62.4 | 59392 | 146.97016732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 168.9 | -0.1 | -0.06 | 168.9 | 168.9 | 168.9 | 287643 |
| 1722011400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 2781 |
| 1721925000 | 169 | 2 | 1.20 | 169 | 169 | 169 | 8435 |
| 1721838600 | 167 | -0.7 | -0.42 | 167 | 167 | 167 | 1075467 |
| 1721752200 | 167.69999 | -0.3 | -0.18 | 173.6 | 173.6 | 167.4 | 129690 |
| 1721665800 | 168 | -0.4 | -0.24 | 168 | 168 | 168 | 7176 |
| 1721406600 | 168.4 | 2.6 | 1.57 | 168.4 | 168.4 | 168.4 | 6665 |
| 1721320200 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 10504 |
| 1721233800 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 11137 |
| 1721147400 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 197792 |
| 1721061000 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 8409 |
| 1720801800 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 4720 |
| 1720715400 | 165.8 | -0.5 | -0.30 | 165.8 | 165.8 | 165.8 | 15074 |
| 1720629000 | 166.3 | 0.9 | 0.54 | 166.3 | 166.3 | 166.3 | 10603 |
| 1720542600 | 165.4 | -0.4 | -0.24 | 165.4 | 165.4 | 165.4 | 12715 |
| 1720456200 | 165.8 | 1.3 | 0.79 | 165.8 | 165.8 | 165.8 | 4799 |
| 1720197000 | 164.5 | 0.5 | 0.30 | 164.5 | 164.5 | 164.5 | 3801 |
| 1720110600 | 164 | 0.8 | 0.49 | 164 | 164 | 164 | 0 |
| 1720024200 | 163.19999 | -0.1 | -0.06 | 163.19999 | 163.19999 | 163.19999 | 8161 |
| 1719937800 | 163.3 | -0.8 | -0.49 | 163.3 | 163.3 | 163.3 | 8068 |
| 1719851400 | 164.1 | -1.6 | -0.97 | 164.1 | 164.1 | 164.1 | 3682 |
| 1719592200 | 165.69999 | -1.5 | -0.90 | 165.69999 | 165.69999 | 165.69999 | 169094 |
| 1719505800 | 167.19999 | -0.4 | -0.24 | 167.19999 | 167.19999 | 167.19999 | 10027 |
| 1719419400 | 167.6 | 0 | 0.00 | 167.6 | 167.6 | 167.6 | 549472 |
| 1719333000 | 167.6 | -1.1 | -0.65 | 167.6 | 167.6 | 167.6 | 12227 |
| 1719246600 | 168.7 | 1.4 | 0.84 | 168.7 | 168.7 | 168.7 | 13930 |
| 1718987400 | 167.3 | -0.1 | -0.06 | 167.3 | 167.3 | 167.3 | 6753 |
| 1718901000 | 167.4 | -1.1 | -0.65 | 167.4 | 167.4 | 167.4 | 61573 |
| 1718814600 | 168.5 | 0.4 | 0.24 | 168.5 | 168.5 | 168.5 | 0 |
| 1718728200 | 168.1 | -0.2 | -0.12 | 168.1 | 168.1 | 168.1 | 18079 |
| 1718641800 | 168.3 | 1.9 | 1.14 | 168.3 | 168.3 | 168.3 | 8679 |
| 1718382600 | 166.4 | 0.6 | 0.36 | 166.4 | 166.4 | 166.4 | 7218 |
| 1718296200 | 165.8 | -0.1 | -0.06 | 165.8 | 165.8 | 165.8 | 6166 |
| 1718209800 | 165.9 | -0.9 | -0.54 | 165.9 | 165.9 | 165.9 | 4095 |
| 1718123400 | 166.8 | 0.2 | 0.12 | 166.8 | 166.8 | 166.8 | 2424 |
| 1718037000 | 166.6 | -1.8 | -1.07 | 166.6 | 166.6 | 166.6 | 6231 |
| 1717777800 | 168.4 | 0.5 | 0.30 | 168.4 | 168.4 | 168.4 | 6980 |
| 1717691400 | 167.9 | 2 | 1.21 | 167.9 | 167.9 | 167.9 | 8792 |
| 1717605000 | 165.9 | -0.4 | -0.24 | 165.9 | 165.9 | 165.9 | 7346 |
| 1717518600 | 166.3 | 1 | 0.60 | 166.3 | 166.3 | 166.3 | 22611 |
| 1717432200 | 165.3 | 2 | 1.22 | 165.3 | 165.3 | 165.3 | 9858 |
| 1717173000 | 163.3 | 0.9 | 0.55 | 163.3 | 163.3 | 163.3 | 17307 |
| 1717086600 | 162.4 | 0.5 | 0.31 | 162.4 | 162.4 | 162.4 | 1778 |
| 1717000200 | 161.9 | -3.8 | -2.29 | 161.9 | 161.9 | 161.9 | 7818 |
| 1716913800 | 165.69999 | 0 | 0.00 | 165.69999 | 165.69999 | 165.69999 | 4641 |
| 1716568200 | 165.69999 | -1.6 | -0.96 | 165.69999 | 165.69999 | 165.69999 | 4218 |
| 1716481800 | 167.3 | -0.6 | -0.36 | 167.3 | 167.3 | 167.3 | 10645 |
| 1716395400 | 167.9 | 0.2 | 0.12 | 167.9 | 167.9 | 167.9 | 2225 |
| 1716309000 | 167.69999 | 0.2 | 0.12 | 167.69999 | 167.69999 | 167.69999 | 2253 |
| 1716222600 | 167.5 | 0.4 | 0.24 | 167.5 | 167.5 | 167.5 | 3194 |
| 1715963400 | 167.1 | -0.6 | -0.36 | 167.1 | 167.1 | 167.1 | 1994 |
| 1715877000 | 167.69999 | 1.4 | 0.84 | 167.69999 | 167.69999 | 167.69999 | 3213 |
| 1715790600 | 166.3 | 1.9 | 1.16 | 166.3 | 166.3 | 166.3 | 7075 |
| 1715704200 | 164.4 | -1.7 | -1.02 | 164.4 | 164.4 | 164.4 | 5355 |
| 1715617800 | 166.1 | -0.3 | -0.18 | 166.1 | 166.1 | 166.1 | 8616 |
| 1715358600 | 166.4 | 0.7 | 0.42 | 166.4 | 166.4 | 166.4 | 5024 |
| 1715272200 | 165.69999 | -0.2 | -0.12 | 165.69999 | 165.69999 | 165.69999 | 5330 |
| 1715185800 | 165.9 | 0.7 | 0.42 | 165.9 | 165.9 | 165.9 | 2833 |
| 1715099400 | 165.19999 | 2.2 | 1.35 | 165.19999 | 165.19999 | 165.19999 | 9115 |
| 1714753800 | 163 | -0.8 | -0.49 | 163 | 163 | 163 | 2534 |
| 1714667400 | 163.8 | 0.4 | 0.24 | 163.8 | 163.8 | 163.8 | 8844 |
| 1714581000 | 163.4 | 1.2 | 0.74 | 163.4 | 163.4 | 163.4 | 4113 |
| 1714494600 | 162.19999 | 1.8 | 1.12 | 162.19999 | 162.19999 | 162.19999 | 268616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
