Planetel SPA Historical Data - PLN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Planetel SPA (PLN)
Planetel SPA (PLN) Historical

Planetel SPA (PLN)

4.18

0.00

( 0.00% )

Updated: 21:23:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.47619047619	4.2	4.3	4.18	1550	4.20516129	DE
4	-0.36	-7.9295154185	4.54	4.54	4	3059	4.21105769	DE
12	-0.42	-9.13043478261	4.6	4.88	4	3488	4.514	DE
26	-0.82	-16.4	5	5.2	4	2726	4.57212363	DE
52	-2.02	-32.5806451613	6.2	6.2	4	2103	4.82649249	DE
156	-3.82	-47.75	8	8.24	4	3104	5.53801113	DE
260	1.33	46.6666666667	2.85	10	2.85	4591	5.77527645	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738860900	4.18	-0.02	-0.48	4.18	4.18	4.18	750
1738774500	4.2	0.02	0.48	4.18	4.2	4.18	500
1738688100	4.18	-0.12	-2.79	4.2	4.2	4.18	1000
1738601700	4.3	0.1	2.38	4.3	4.3	4.3	750
1738342500	4.2	0.06	1.45	4.2	4.2	4.2	4750
1738256100	4.14	-0.06	-1.43	4.18	4.2	4.14	5500
1738169700	4.2	-0.2	-4.55	4.2	4.2	4.2	2750
1738083300	4.4	0.22	5.26	4.2	4.4	4.2	3500
1737996900	4.18	0	0.00	4.18	4.18	4.18	0
1737737700	4.18	0.12	2.96	4.18	4.18	4.08	2000
1737651300	4.0599999	-0.14	-3.33	4.12	4.16	4	7500
1737564900	4.2	-0.04	-0.94	4.26	4.26	4.18	13750
1737478500	4.24	0.04	0.95	4.24	4.24	4.22	1500
1737392100	4.2	-0.04	-0.94	4.22	4.22	4.2	2750
1737132900	4.24	-0.1	-2.30	4.24	4.24	4.24	250
1737046500	4.34	-0.14	-3.13	4.4	4.4	4.32	1250
1736960100	4.48	-0.02	-0.44	4.48	4.48	4.48	2000
1736873700	4.5	-0.06	-1.32	4.54	4.54	4.5	1500
1736787300	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1736528100	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1736441700	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1736355300	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	750
1736268900	4.5599999	-0.1	-2.15	4.5599999	4.5599999	4.5599999	500
1736182500	4.66	0	0.00	4.66	4.66	4.66	0
1735923300	4.66	0	0.00	4.66	4.66	4.66	0
1735836900	4.66	0	0.00	4.66	4.66	4.66	0
1735577700	4.66	0.16	3.56	4.66	4.66	4.66	250
1735318500	4.5	0	0.00	4.5	4.5	4.5	0
1734972900	4.5	0	0.00	4.5	4.5	4.5	0
1734713700	4.5	-0.12	-2.60	4.5199999	4.5199999	4.5	1500
1734627300	4.62	0	0.00	4.62	4.62	4.62	0
1734540900	4.62	0	0.00	4.62	4.62	4.62	0
1734454500	4.62	0	0.00	4.62	4.62	4.62	500
1734368100	4.62	-0.26	-5.33	4.7	4.7	4.62	3250
1734108900	4.88	0.04	0.83	4.84	4.88	4.84	500
1734022500	4.84	0	0.00	4.82	4.84	4.82	1250
1733936100	4.84	0.06	1.26	4.84	4.84	4.84	250
1733849700	4.78	-0.04	-0.83	4.8	4.8	4.78	1250
1733763300	4.82	0.06	1.26	4.72	4.86	4.64	18500
1733504100	4.76	-0.04	-0.83	4.7	4.76	4.7	1000
1733417700	4.8	0.1	2.13	4.8	4.8	4.8	500
1733331300	4.7	0.04	0.86	4.7	4.7	4.7	250
1733244900	4.66	-0.1	-2.10	4.66	4.66	4.66	1000
1733158500	4.76	0	0.00	4.76	4.76	4.76	0
1732899300	4.76	0	0.00	4.8	4.8	4.76	500
1732812900	4.76	0.1	2.15	4.72	4.76	4.72	1500
1732726500	4.66	0	0.00	4.68	4.68	4.66	750
1732640100	4.66	0	0.00	4.7	4.76	4.66	5500
1732553700	4.66	-0.12	-2.51	4.78	4.78	4.66	4750
1732294500	4.78	0.14	3.02	4.8	4.8	4.78	1000
1732208100	4.64	-0.06	-1.28	4.72	4.72	4.64	1000
1732121700	4.7	0.08	1.73	4.7	4.7	4.7	1750
1732035300	4.62	0.02	0.43	4.6	4.72	4.6	14000
1731948900	4.6	-0.02	-0.43	4.6	4.72	4.6	4000
1731689700	4.62	0.02	0.43	4.6	4.66	4.58	32000
1731603300	4.6	0.04	0.88	4.6	4.6	4.6	750
1731516900	4.5599999	-0.16	-3.39	4.6	4.6	4.5599999	4250
1731430500	4.72	0.14	3.06	4.5599999	4.72	4.5599999	1750
1731344100	4.58	-0.02	-0.43	4.6	4.6	4.58	750
1731084900	4.6	0	0.00	4.62	4.62	4.6	5750
1730998500	4.6	0	0.00	4.6	4.6	4.6	1750

Surge Battery Metals (QX)

BEL Consumer Discretionary

Targa Resources Partners

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