Palace Capital Plc (PCA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -1.30434782609 | 230 | 230 | 218 | 24479 | 222.62677092 | DE |
| 4 | 3 | 1.33928571429 | 224 | 230 | 214 | 35514 | 218.9844428 | DE |
| 12 | 4 | 1.79372197309 | 223 | 230 | 211 | 31515 | 218.8742248 | DE |
| 26 | -10 | -4.2194092827 | 237 | 245 | 211 | 91662 | 231.35255403 | DE |
| 52 | 5 | 2.25225225225 | 222 | 250 | 200 | 69583 | 229.84553217 | DE |
| 156 | -28 | -10.9803921569 | 255 | 297 | 195 | 91733 | 244.02478405 | DE |
| 260 | -99 | -30.3680981595 | 326 | 345 | 165 | 74293 | 237.41910051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 227 | 5 | 2.25 | 227 | 227 | 226 | 3278 |
| 1734975000 | 222 | 4 | 1.83 | 219 | 225 | 219 | 39798 |
| 1734715800 | 218 | -9 | -3.96 | 224 | 225 | 218 | 36989 |
| 1734629400 | 227 | -1 | -0.44 | 227 | 227 | 219 | 11158 |
| 1734543000 | 228 | 7.5 | 3.40 | 223 | 229 | 219 | 29407 |
| 1734456600 | 220.5 | -8.5 | -3.71 | 230 | 230 | 220.5 | 5042 |
| 1734370200 | 229 | 11 | 5.05 | 219 | 229 | 219 | 77006 |
| 1734111000 | 218 | -12 | -5.22 | 219 | 222 | 218 | 16101 |
| 1734024600 | 230 | 12 | 5.50 | 218 | 230 | 218 | 51143 |
| 1733938200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 8256 |
| 1733851800 | 218 | 0 | 0.00 | 224 | 224 | 218 | 20180 |
| 1733765400 | 218 | 4 | 1.87 | 219 | 220 | 218 | 18869 |
| 1733506200 | 214 | -2 | -0.93 | 214 | 214 | 214 | 336595 |
| 1733419800 | 216 | -6 | -2.70 | 217 | 217 | 216 | 21487 |
| 1733333400 | 222 | 6 | 2.78 | 222 | 222 | 222 | 2444 |
| 1733247000 | 216 | -3.5 | -1.59 | 222 | 222 | 216 | 2752 |
| 1733160600 | 219.5 | -2.5 | -1.13 | 222 | 222 | 219.5 | 5842 |
| 1732901400 | 222 | 3 | 1.37 | 222 | 222 | 222 | 559 |
| 1732815000 | 219 | -3 | -1.35 | 219 | 219 | 219 | 5506 |
| 1732728600 | 222 | 3 | 1.37 | 222 | 222 | 222 | 6530 |
| 1732642200 | 219 | -1 | -0.45 | 224 | 224 | 218 | 14618 |
| 1732555800 | 220 | 1 | 0.46 | 220 | 220 | 216 | 21316 |
| 1732296600 | 219 | 7 | 3.30 | 219 | 219 | 219 | 11109 |
| 1732210200 | 212 | -4.5 | -2.08 | 212 | 212 | 212 | 3008 |
| 1732123800 | 216.5 | 0.5 | 0.23 | 217 | 217 | 212 | 28369 |
| 1732037400 | 216 | -1 | -0.46 | 217 | 217 | 216 | 37390 |
| 1731951000 | 217 | 6 | 2.84 | 217 | 221 | 216 | 96252 |
| 1731691800 | 211 | -4 | -1.86 | 211 | 218 | 211 | 45916 |
| 1731605400 | 215 | -3.5 | -1.60 | 222 | 222 | 211 | 111374 |
| 1731519000 | 218.5 | 3.5 | 1.63 | 218.5 | 218.5 | 218.5 | 6413 |
| 1731432600 | 215 | -6 | -2.71 | 222 | 222 | 215 | 6598 |
| 1731346200 | 221 | -1 | -0.45 | 221 | 221 | 221 | 2005 |
| 1731087000 | 222 | 3 | 1.37 | 216 | 223 | 216 | 9313 |
| 1731000600 | 219 | 0 | 0.00 | 220 | 222 | 219 | 27193 |
| 1730914200 | 219 | -0.5 | -0.23 | 219 | 222 | 218 | 43368 |
| 1730827800 | 219.5 | -1.5 | -0.68 | 219.5 | 219.5 | 219.5 | 3250 |
| 1730741400 | 221 | -2.5 | -1.12 | 219 | 229 | 219 | 5499 |
| 1730482200 | 223.5 | -1.5 | -0.67 | 221 | 227 | 220 | 18133 |
| 1730395800 | 225 | -5 | -2.17 | 228 | 230 | 225 | 13113 |
| 1730309400 | 230 | 2 | 0.88 | 222 | 230 | 222 | 71853 |
| 1730223000 | 228 | 1 | 0.44 | 230 | 230 | 219 | 7910 |
| 1730136600 | 227 | 6.5 | 2.95 | 227 | 227 | 227 | 6878 |
| 1729873800 | 220.5 | 3.5 | 1.61 | 220.5 | 220.5 | 220.5 | 3434 |
| 1729787400 | 217 | -4 | -1.81 | 222 | 222 | 217 | 17824 |
| 1729701000 | 221 | 3 | 1.38 | 221 | 221 | 221 | 1360 |
| 1729614600 | 218 | -2 | -0.91 | 218 | 220 | 218 | 27557 |
| 1729528200 | 220 | 0.5 | 0.23 | 215 | 222 | 214 | 76090 |
| 1729269000 | 219.5 | 0.5 | 0.23 | 219 | 222 | 219 | 5462 |
| 1729182600 | 219 | 2 | 0.92 | 222 | 222 | 215 | 4369 |
| 1729096200 | 217 | -1 | -0.46 | 221 | 221 | 214 | 11524 |
| 1729009800 | 218 | -4 | -1.80 | 218 | 218 | 218 | 863 |
| 1728923400 | 222 | 0 | 0.00 | 219 | 222 | 219 | 30478 |
| 1728664200 | 222 | 3 | 1.37 | 222 | 222 | 222 | 4660 |
| 1728577800 | 219 | 4 | 1.86 | 220 | 220 | 218 | 222051 |
| 1728491400 | 215 | 1 | 0.47 | 215 | 219 | 215 | 24828 |
| 1728405000 | 214 | -3 | -1.38 | 217 | 220 | 214 | 61491 |
| 1728318600 | 217 | -5 | -2.25 | 221 | 225 | 217 | 29307 |
| 1728059400 | 222 | 0 | 0.00 | 222 | 225 | 222 | 11759 |
| 1727973000 | 222 | 0 | 0.00 | 222 | 224 | 222 | 59022 |
| 1727886600 | 222 | 5 | 2.30 | 222 | 224 | 222 | 15799 |
| 1727800200 | 217 | -6 | -2.69 | 223 | 223 | 217 | 16889 |
| 1727713800 | 223 | -1 | -0.45 | 222 | 225 | 222 | 9280 |
| 1727454600 | 224 | 0 | 0.00 | 222 | 226 | 222 | 10439 |
| 1727368200 | 224 | -1.5 | -0.67 | 224 | 225 | 223 | 48125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
