Personal Group Holdings PLC Historical Data - PGH.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Personal Group Holdings PLC (PGH.GB)
Personal Group Holdings PLC (PGH.GB) Historical

Personal Group Holdings PLC (PGH.GB)

221.00

-4.00

( -1.78% )

Updated: 19:46:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-1.77777777778	225	235	221	4684	229.21435586	DE
4	20	9.95024875622	201	235	198.9	3610	214.32519942	DE
12	30	15.7068062827	191	235	170	2779	205.33184597	DE
26	61	38.125	160	235	158.761	5882	182.91859469	DE
52	56	33.9393939394	165	235	152	3872	178.74102635	DE
156	-127	-36.4942528736	348	350	146.88	1677	184.14789406	DE
260	-169	-43.3333333333	390	390	146.88	1436	199.45084977	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740673980	225	0	0.00	225	227.6	225	8787
1740584040	225	0	0.00	225	231	225	500
1740498240	225	-10	-4.26	235	235	222.6	1500
1740414420	235	6	2.62	229	235	229	8028
1740152280	229	4	1.78	225	229.4	225	4604
1740068940	225	6	2.74	219	229	219	1000
1739982540	219	10	4.78	209	225.3	209	2300
1739895960	209	10	5.03	199	215	199	10340
1739806500	199	0	0.00	199	199	198.9	601
1739547420	199	-2	-1.00	201	201	199	0
1739460900	201	-4	-1.95	205	205	200.12	4476
1739378040	205	0	0.00	205	205	203.8	3481
1739291220	205	0	0.00	205	205	205	0
1739202480	205	0	0.00	205	205	205	0
1738937700	205	0	0.00	205	207.4	205	2500
1738855980	205	2	0.99	203	205.6	203	2355
1738772880	203	-6	-2.87	209	211	203	6786
1738686480	209	10	5.03	199	209	199	12950
1738596900	199	-8	-3.86	207	207	199	1000
1738337520	207	6	2.99	201	207	201	1000
1738254840	201	4	2.03	197	203.8	197	3754
1738165140	197	2	1.03	195	197.58	190.35	2248
1738078980	195	25	14.71	180	195	180	44211
1737975300	170	-2	-1.16	172	172	170	0
1737735960	172	-11	-6.01	183	183	172	514
1737649680	183	-2	-1.08	183	183	183	0
1737563340	185	0	0.00	185	185	185	0
1737476940	185	0	0.00	185	185	185	0
1737390480	185	-4	-2.12	189	189	185	0
1737131340	189	0	0.00	189	189	189	0
1737044940	189	0	0.00	189	189	189	0
1736955300	189	0	0.00	189	189	189	0
1736869080	189	0	0.00	189	189	189	0
1736782500	189	0	0.00	189	189	189	0
1736524020	189	0	0.00	189	189	189	0
1736439600	189	0	0.00	189	189	189	0
1736353620	189	0	0.00	189	189	189	0
1736264400	189	0	0.00	189	189	189	0
1736180880	189	4	2.16	185	189	185	99
1735918500	185	0	0.00	185	185	185	0
1735832160	185	0	0.00	185	185	185	0
1735662660	185	0	0.00	185	185	185	0
1735576260	185	0	0.00	185	185	185	0
1735313700	185	0	0.00	185	185	184.3	117
1735057680	185	0	0.00	185	185	185	0
1734971280	185	0	0.00	185	188.68	185	311
1734712200	185	-5	-2.63	190	190	185	1329
1734622440	190	-3	-1.55	193	193	185.75	2716
1734536340	193	0	0.00	193	193	193	0
1734449880	193	-6	-3.02	199	199	193	1000
1734366420	199	0	0.00	199	199	196.04	991
1734104460	199	0	0.00	199	199	199	0
1734020880	199	-2	-1.00	201	201	199	995
1733931060	201	-3.48	-1.70	201	205	201	5068
1733848080	204.48	-2.52	-1.22	207	207	201	5894
1733761860	207	12	6.15	195	207.2	195	6618
1733495700	195	4	2.09	191	195.4	191	2000
1733416140	191	-2	-1.04	193	197.88	190.4	451
1733326500	193	-6	-3.02	199	199.94	193	1000
1733239800	199	4	2.05	195	199.5	195	2000
1733156940	195	10	5.41	185	195.55	185	7026
1732897620	185	0	0.00	185	185	185	0
1732808160	185	0	0.00	185	185	185	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions