Procook Group Plc Historical Data - PROC | 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
UK
LSE
Procook Group Plc (PROC)
Procook Group Plc (PROC) Historical

Procook Group Plc (PROC)

40.50

0.50

(1.25%)

Closed 12 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.2	5.74412532637	38.3	42.5	38.3	71332	41.15464912	DE
4	4.5	12.5	36	42.5	32.6	39298	38.35629412	DE
12	13.5	50	27	42.5	26.5	117624	34.59213686	DE
26	14.5	55.7692307692	26	42.5	24.2	55179	34.17162785	DE
52	14.5	55.7692307692	26	42.5	16.95	41653	30.91795294	DE
156	-111	-73.2673267327	151.5	164	16.95	87187	41.55233093	DE
260	-109.5	-73	150	165	16.95	87340	47.06755682	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	40.5	0.5	1.25	40.5	40.5	40.5	11772
1736443800	40	-2.5	-5.88	42	42	40	67023
1736357400	42.5	4	10.39	41	42.5	41	211834
1736271000	38.5	0	0.00	38.5	38.5	38.5	7700
1736184600	38.5	0.2	0.52	39.6	39.6	38.5	64772
1735925400	38.3	0	0.00	38.3	38.3	38.3	5330
1735839000	38.3	1.3	3.51	38.3	38.3	38.3	12592
1735666200	37	1.5	4.23	37	37	37	49073
1735579800	35.5	2.2	6.61	34	35.5	34	63589
1735320600	33.299999	-0.7	-2.06	34	34	32.6	4829
1735061400	34	0.7	2.10	34	34	34	27571
1734975000	33.299999	-0.5	-1.48	33	33.299999	33	34544
1734715800	33.8	-0.2	-0.59	33.8	33.8	33.8	8679
1734629400	34	-0.7	-2.02	34	34	34	4275
1734543000	34.7	0.1	0.29	34	35	34	41017
1734456600	34.6	-0.4	-1.14	36	36	34.6	7181
1734370200	35	0	0.00	35	35	35	36712
1734111000	35	0	0.00	36	36	35	21347
1734024600	35	0	0.00	35	35	35	42911
1733938200	35	-2.1	-5.66	33	36	31	400846
1733851800	37.1	0.3	0.82	37.4	38.6	36.2	89397
1733765400	36.8	3	8.88	34.4	39.4	34.4	96362
1733506200	33.8	-0.3	-0.88	33.2	33.8	33.2	59753
1733419800	34.1	0	0.00	34.1	34.1	34.1	3000
1733333400	34.1	0	0.00	34.1	34.1	34.1	7019
1733247000	34.1	0	0.00	33.2	35	33.2	4658
1733160600	34.1	-0.4	-1.16	34.1	34.1	34.1	15436
1732901400	34.5	0	0.00	34.5	34.5	34.5	0
1732815000	34.5	0	0.00	34.5	34.5	34.5	13500
1732728600	34.5	0	0.00	34.5	34.5	34.5	12556
1732642200	34.5	0.4	1.17	35	35.8	34.5	2155208
1732555800	34.1	0	0.00	35	35	34.1	21888
1732296600	34.1	0	0.00	35	35	34.1	12848
1732210200	34.1	0.5	1.49	34.6	35	34.1	22046
1732123800	33.6	-0.2	-0.59	33.6	33.6	33.6	24988
1732037400	33.8	-1.8	-5.06	35	35	33.8	77200
1731951000	35.6	-1.9	-5.07	37	37	35.6	136805
1731691800	37.5	-0.3	-0.79	37	38	37	15432
1731605400	37.8	-1.2	-3.08	38.6	39	37.8	82267
1731519000	39	-1.5	-3.70	39	39	39	139859
1731432600	40.5	3.5	9.46	38.8	41.6	38	170783
1731346200	37	1.8	5.11	36	38	36	245723
1731087000	35.2	0.7	2.03	33.6	35.4	33.6	193277
1731000600	34.5	0.7	2.07	34	35	34	119218
1730914200	33.8	-0.6	-1.74	33	34.6	33	39298
1730827800	34.4	0.5	1.47	34.4	36	34.4	253210
1730741400	33.9	2.1	6.60	32.6	33.9	32.6	98264
1730482200	31.8	0.5	1.60	32.6	33	31.8	107441
1730395800	31.3	2.3	7.93	30	32	30	245332
1730309400	29	0	0.00	29	29	29	4088
1730223000	29	0	0.00	29	29	29	88113
1730136600	29	-1	-3.33	29	29	27	154713
1729873800	30	-3	-9.09	34	34	30	228715
1729787400	33	6.5	24.53	27	33	27	656286
1729701000	26.5	-0.5	-1.85	27	27	26.5	15000
1729614600	27	0	0.00	27	27	27	15000
1729528200	27	0	0.00	27	27	27	54439
1729269000	27	0	0.00	27	27	27	18387
1729182600	27	0	0.00	27	27	27	2861
1729096200	27	1	3.85	27	27	27	9309
1729009800	26	0.1	0.39	26	26	26	50611
1728923400	25.9	-0.1	-0.38	25.9	25.9	25.9	10515

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