Procter and Gamble Co Historical Data - 1PG | 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
Italy
BIT
Procter and Gamble Co (1PG)
Procter and Gamble Co (1PG) Historical

Procter and Gamble Co (1PG)

155.60

-1.50

(-0.95%)

Closed 27 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.96	-0.613183444047	156.56	157.5	151.68	91	154.77583942	DE
4	4.06	2.67916061766	151.54	157.5	151.54	57	155.16101749	DE
12	11.06	7.65186107652	144.54	157.5	144.06	67	152.92434347	DE
26	24.54	18.7242484358	131.06	157.5	131.06	57	149.98294379	DE
52	9.14	6.24061177113	146.46	157.5	131.06	53	148.9572835	DE
156	9.14	6.24061177113	146.46	157.5	131.06	53	148.9572835	DE
260	9.14	6.24061177113	146.46	157.5	131.06	53	148.9572835	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719330900	157.1	5.42	3.57	157.5	157.5	157.1	143
1719244500	151.68	-4.88	-3.12	156.91999	156.91999	151.68	116
1718985300	156.56	0	0.00	156.56	156.56	156.56	0
1718898900	156.56	0	0.00	156.56	156.56	156.56	0
1718812500	156.56	0.84	0.54	156.56	156.56	156.56	15
1718726100	155.72	-0.78	-0.50	155.72	155.72	155.72	14
1718639700	156.5	4.3	2.83	156.18	156.5	156.18	100
1718380500	152.19999	0	0.00	152.19999	152.19999	152.19999	0
1718294100	152.19999	-3.1	-2.00	152.19999	152.19999	152.19999	10
1718207700	155.3	0	0.00	155.3	155.3	155.3	0
1718121300	155.3	-0.96	-0.61	155.68	155.68	155.3	119
1718034900	156.26	0	0.00	156.26	156.26	156.26	0
1717775700	156.26	2.74	1.78	155.04	156.26	154.04	71
1717689300	153.52	0.32	0.21	153.52	153.52	153.52	13
1717602900	153.19999	1.66	1.10	153.19999	153.19999	153.19999	13
1717516500	151.54	2.88	1.94	151.54	151.54	151.54	15
1717430100	148.66	0	0.00	148.66	148.66	148.66	0
1717170900	148.66	0	0.00	148.66	148.66	148.66	0
1717084500	148.66	0	0.00	148.66	148.66	148.66	0
1716998100	148.66	0	0.00	148.66	148.66	148.66	0
1716911700	148.66	-4.18	-2.73	148.88	148.88	148.66	100
1716825300	152.84	-0.24	-0.16	156.38	156.38	152.84	20
1716566100	153.08	-1.66	-1.07	153.08	153.08	153.08	65
1716479700	154.74	-0.76	-0.49	154.74	154.74	154.74	15
1716393300	155.5	0.5	0.32	155.52	155.52	155.5	36
1716306900	155	0.74	0.48	154.88	155	154.88	100
1716220500	154.26	1.42	0.93	154.86	154.86	154.26	70
1715961300	152.84	0	0.00	152.84	152.84	152.84	0
1715874900	152.84	0	0.00	152.84	152.84	152.84	0
1715788500	152.84	-0.68	-0.44	152.84	152.84	152.84	25
1715702100	153.52	-1.46	-0.94	153.52	153.52	153.52	80
1715615700	154.97999	1.48	0.96	155.1	155.1	154.97999	55
1715356500	153.5	-0.1	-0.07	153.5	153.5	153.5	80
1715270100	153.6	-1.4	-0.90	154.46	154.47999	153.6	112
1715183700	155	3	1.97	154.68	155	154.41999	426
1715097300	152	0	0.00	152	152	152	0
1715010900	152	-1.1	-0.72	152.96	153.08	152	246
1714751700	153.1	1.38	0.91	153.1	153.1	153.1	4
1714665300	151.72	0	0.00	151.72	151.72	151.72	0
1714492500	151.72	1.32	0.88	150.66	151.72	150.66	100
1714406100	150.4	-1.38	-0.91	150.97999	151.38	150.4	102
1714146900	151.78	0	0.00	151.78	151.78	151.78	0
1714060500	151.78	1.68	1.12	151.63999	151.78	150.82	44
1713974100	150.1	0	0.00	150.1	150.1	150.1	0
1713887700	150.1	5.2	3.59	150.1	150.1	150.1	11
1713801300	144.9	0	0.00	144.9	144.9	144.9	0
1713542100	144.9	-2	-1.36	144.9	144.9	144.9	12
1713455700	146.9	-0.02	-0.01	146.9	146.9	146.9	1
1713369300	146.91999	0	0.00	146.91999	146.91999	146.91999	0
1713282900	146.91999	-0.46	-0.31	146.91999	146.91999	146.91999	40
1713196500	147.38	0.44	0.30	147.24	147.38	147.24	41
1712937300	146.94	0.66	0.45	146.86	146.94	146.86	100
1712850900	146.28	2.22	1.54	146.28	146.28	146.28	4
1712764500	144.06	0	0.00	144.06	144.06	144.06	0
1712678100	144.06	-0.68	-0.47	144.06	144.06	144.06	68
1712591700	144.74	0.2	0.14	144.74	144.74	144.74	7
1712332500	144.54	0	0.00	144.54	144.54	144.54	0
1712246100	144.54	-4.06	-2.73	144.54	144.54	144.54	4
1712163300	148.6	0	0.00	148.6	148.6	148.6	0
1712076900	148.6	0	0.00	148.6	148.6	148.6	0
1711644900	148.6	0	0.00	148.6	148.6	148.6	0
1711558500	148.6	0	0.00	148.6	148.6	148.6	0
1711472100	148.6	0	0.00	148.6	148.6	148.6	0

Procter and Gamble

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