Premium
Petershill Partners Plc (PHLL)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.61616161616 | 247.5 | 254 | 243 | 476141 | 250.6493766 | DE |
| 4 | -16 | -6.16570327553 | 259.5 | 262.5 | 243 | 312294 | 251.57019433 | DE |
| 12 | 26 | 11.9540229885 | 217.5 | 264.5 | 211 | 345225 | 243.01991124 | DE |
| 26 | 34.5 | 16.5071770335 | 209 | 264.5 | 200 | 322472 | 228.88800634 | DE |
| 52 | 79.3 | 48.2947624848 | 164.2 | 264.5 | 155.2 | 494275 | 201.23924267 | DE |
| 156 | -4.5 | -1.81451612903 | 248 | 293 | 140 | 689383 | 192.60312425 | DE |
| 260 | -106.5 | -30.4285714286 | 350 | 359.35 | 140 | 832862 | 223.7431442 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 250 | -2.5 | -0.99 | 253.5 | 254 | 249 | 1051224 |
| 1736184600 | 252.5 | 4 | 1.61 | 249 | 254 | 249 | 589189 |
| 1735925400 | 248.5 | -1 | -0.40 | 249 | 250 | 248 | 104120 |
| 1735839000 | 249.5 | 1.5 | 0.60 | 247.5 | 249.5 | 246.5 | 160029 |
| 1735666200 | 248 | 2.5 | 1.02 | 246 | 248 | 244.5 | 109303 |
| 1735579800 | 245.5 | -4 | -1.60 | 262.5 | 262.5 | 245 | 146503 |
| 1735320600 | 249.5 | -1.5 | -0.60 | 247 | 252 | 247 | 101479 |
| 1735061400 | 251 | 3.5 | 1.41 | 247.5 | 251 | 247.5 | 43832 |
| 1734975000 | 247.5 | -1.5 | -0.60 | 248.5 | 248.5 | 245.5 | 179609 |
| 1734715800 | 249 | -2.5 | -0.99 | 245 | 253 | 245 | 812988 |
| 1734629400 | 251.5 | -2.5 | -0.98 | 245 | 254.5 | 245 | 586856 |
| 1734543000 | 254 | 1.5 | 0.59 | 250 | 255 | 250 | 192360 |
| 1734456600 | 252.5 | -3 | -1.17 | 255.5 | 257 | 251.5 | 235491 |
| 1734370200 | 255.5 | -0.5 | -0.20 | 250 | 257 | 250 | 164304 |
| 1734111000 | 256 | 0 | 0.00 | 254 | 256.5 | 254 | 88595 |
| 1734024600 | 256 | -2 | -0.78 | 250 | 258 | 250 | 186246 |
| 1733938200 | 258 | 0.5 | 0.19 | 259.5 | 259.5 | 254 | 556876 |
| 1733851800 | 257.5 | 6 | 2.39 | 252 | 257.5 | 251 | 359244 |
| 1733765400 | 251.5 | 1 | 0.40 | 250.5 | 252 | 250 | 290684 |
| 1733506200 | 250.5 | 3 | 1.21 | 250.5 | 251 | 248.5 | 236747 |
| 1733419800 | 247.5 | -0.5 | -0.20 | 252 | 252 | 245 | 223072 |
| 1733333400 | 248 | -0.5 | -0.20 | 253.5 | 253.5 | 248 | 654491 |
| 1733247000 | 248.5 | 0.5 | 0.20 | 248.5 | 252 | 248.5 | 169596 |
| 1733160600 | 248 | 1 | 0.40 | 249 | 249.5 | 244.5 | 376471 |
| 1732901400 | 247 | -1 | -0.40 | 247.5 | 249 | 245.5 | 244803 |
| 1732815000 | 248 | 2 | 0.81 | 245.5 | 248 | 244.5 | 706023 |
| 1732728600 | 246 | 0.5 | 0.20 | 245.5 | 247.5 | 245.5 | 260605 |
| 1732642200 | 245.5 | -2 | -0.81 | 246.5 | 248 | 245.5 | 320102 |
| 1732555800 | 247.5 | 5.5 | 2.27 | 235 | 247.5 | 235 | 386030 |
| 1732296600 | 242 | 3.5 | 1.47 | 235 | 245.5 | 235 | 567610 |
| 1732210200 | 238.5 | -16 | -6.29 | 238 | 241.5 | 235.5 | 261635 |
| 1732123800 | 254.5 | -1.5 | -0.59 | 256 | 264.5 | 252 | 2118982 |
| 1732037400 | 256 | 15 | 6.22 | 242 | 257 | 242 | 666992 |
| 1731951000 | 241 | 1.5 | 0.63 | 239.5 | 242 | 238 | 184215 |
| 1731691800 | 239.5 | 4 | 1.70 | 235 | 242.5 | 235 | 1577322 |
| 1731605400 | 235.5 | 14.5 | 6.56 | 221 | 239 | 221 | 486038 |
| 1731519000 | 221 | -1 | -0.45 | 221 | 224 | 217.5 | 188713 |
| 1731432600 | 222 | -5 | -2.20 | 225 | 225 | 221 | 165366 |
| 1731346200 | 227 | 1 | 0.44 | 227.5 | 229 | 226 | 157005 |
| 1731087000 | 226 | -0.5 | -0.22 | 222.5 | 227.5 | 222.5 | 107366 |
| 1731000600 | 226.5 | -4 | -1.74 | 231.5 | 232 | 226.5 | 314455 |
| 1730914200 | 230.5 | 7 | 3.13 | 227.5 | 231.5 | 224 | 570342 |
| 1730827800 | 223.5 | 3 | 1.36 | 220 | 225 | 220 | 303254 |
| 1730741400 | 220.5 | 1.5 | 0.68 | 219.5 | 222 | 218.5 | 180018 |
| 1730482200 | 219 | 2 | 0.92 | 220 | 220.5 | 217 | 139247 |
| 1730395800 | 217 | -1 | -0.46 | 218.5 | 218.5 | 213.5 | 291430 |
| 1730309400 | 218 | 1 | 0.46 | 216.5 | 220.5 | 216 | 261495 |
| 1730223000 | 217 | -2.5 | -1.14 | 218 | 218.5 | 216 | 196767 |
| 1730136600 | 219.5 | 4 | 1.86 | 223.5 | 223.5 | 215.5 | 193614 |
| 1729873800 | 215.5 | 1.5 | 0.70 | 223.5 | 223.5 | 213 | 135267 |
| 1729787400 | 214 | -0.5 | -0.23 | 213.5 | 214 | 212.5 | 130499 |
| 1729701000 | 214.5 | -2 | -0.92 | 214.5 | 216.5 | 214 | 50387 |
| 1729614600 | 216.5 | -3.5 | -1.59 | 223.5 | 223.5 | 214.5 | 141829 |
| 1729528200 | 220 | -2 | -0.90 | 222 | 223 | 219 | 154103 |
| 1729269000 | 222 | 1 | 0.45 | 211 | 222.5 | 211 | 160761 |
| 1729182600 | 221 | 4 | 1.84 | 221.5 | 223.5 | 219.5 | 271121 |
| 1729096200 | 217 | 0.5 | 0.23 | 217.5 | 224.5 | 213 | 165122 |
| 1729009800 | 216.5 | -2.5 | -1.14 | 219.5 | 220 | 216.5 | 159580 |
| 1728923400 | 219 | 1 | 0.46 | 208 | 219.5 | 208 | 205739 |
| 1728664200 | 218 | 0.5 | 0.23 | 213 | 222.5 | 213 | 270795 |
| 1728577800 | 217.5 | 2.5 | 1.16 | 218 | 219.5 | 214 | 352754 |
| 1728491400 | 215 | 9.5 | 4.62 | 206 | 215 | 206 | 334085 |
| 1728405000 | 205.5 | -3 | -1.44 | 207 | 207.5 | 205 | 190938 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
