Premium
Phsc Plc (PHSC)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.22222222222 | 22.5 | 22.5 | 22 | 5 | 22.5 | DE |
| 4 | 1 | 4.7619047619 | 21 | 22.5 | 19 | 2429 | 21.44698988 | DE |
| 12 | -6.5 | -22.8070175439 | 28.5 | 28.5 | 19 | 6209 | 24.43665374 | DE |
| 26 | -3 | -12 | 25 | 33.5 | 19 | 12280 | 28.69570191 | DE |
| 52 | 0 | 0 | 22 | 33.5 | 19 | 9787 | 27.17559486 | DE |
| 156 | 2.5 | 12.8205128205 | 19.5 | 33.5 | 12.5 | 11865 | 23.25380287 | DE |
| 260 | 9.75 | 79.5918367347 | 12.25 | 33.5 | 8 | 17667 | 18.23083916 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 22 | 20250 |
| 1737394200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737135000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737048600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 25 |
| 1736962200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736875800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736789400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736530200 | 22.5 | 1.5 | 7.14 | 21 | 22.5 | 21 | 13450 |
| 1736443800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 2500 |
| 1736357400 | 21 | 0.5 | 2.44 | 20.5 | 21.5 | 19 | 21710 |
| 1736271000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736184600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 3000 |
| 1735925400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 450 |
| 1735839000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 59 |
| 1735666200 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 0 |
| 1735579800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 100 |
| 1735320600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1735061400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734975000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 13140 |
| 1734715800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734629400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734543000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734456600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734370200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734111000 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 15000 |
| 1734024600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733938200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 2500 |
| 1733851800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 77 |
| 1733765400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733506200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733419800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 645 |
| 1733333400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733247000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733160600 | 21.5 | -0.5 | -2.27 | 21.5 | 21.5 | 21.5 | 0 |
| 1732901400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 16 |
| 1732815000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 39851 |
| 1732728600 | 22 | -1 | -4.35 | 23 | 23 | 22 | 23581 |
| 1732642200 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 3668 |
| 1732555800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1921 |
| 1732296600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732210200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732123800 | 23.5 | -5 | -17.54 | 27.5 | 27.5 | 22.5 | 94205 |
| 1732037400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 3000 |
| 1731951000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27 | 23586 |
| 1731691800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 5000 |
| 1731605400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 25086 |
| 1731519000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 70 |
| 1731432600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731346200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731087000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731000600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730914200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730827800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 44000 |
| 1730741400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730482200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 1754 |
| 1730395800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 5059 |
| 1730309400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 7768 |
| 1730223000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 2691 |
| 1730136600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729873800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729787400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729701000 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 700 |
| 1729614600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1011 |
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
