Premium
Phsc Plc (PHSC)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.75 | 8 | 7.75 | 1862 | 7.75 | DE |
| 4 | 0 | 0 | 7.75 | 8 | 7.25 | 1084 | 7.75 | DE |
| 12 | -0.75 | -8.82352941176 | 8.5 | 8.5 | 7.25 | 5146 | 7.93525946 | DE |
| 26 | -2.75 | -26.1904761905 | 10.5 | 10.5 | 7.25 | 6932 | 8.20937021 | DE |
| 52 | -7.25 | -48.3333333333 | 15 | 15 | 7.25 | 5906 | 9.28307264 | DE |
| 156 | -4.75 | -38 | 12.5 | 33.5 | 7.25 | 8772 | 20.47831693 | DE |
| 260 | -11.75 | -60.2564102564 | 19.5 | 33.5 | 7.25 | 9897 | 21.07195092 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1782923400 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1782837000 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1782750600 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 9308 |
| 1782491400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1782405000 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1782318600 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1782232200 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 2821 |
| 1782145800 | 7.75 | 0 | 0.00 | 7.75 | 7.95 | 7.75 | 0 |
| 1781886600 | 7.75 | 0 | 0.00 | 7.75 | 7.95 | 7.75 | 602 |
| 1781800200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781713800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.25 | 3025 |
| 1781627400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781541000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781281800 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 595 |
| 1781195400 | 7.75 | 0 | 0.00 | 7.75 | 7.875 | 7.25 | 4415 |
| 1781109000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1781022600 | 7.75 | 0 | 0.00 | 7.75 | 7.875 | 7.75 | 0 |
| 1780936200 | 7.75 | 0 | 0.00 | 7.75 | 7.875 | 7.75 | 910 |
| 1780677000 | 7.75 | 0 | 0.00 | 7.75 | 7.875 | 7.75 | 0 |
| 1780590600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1780504200 | 7.75 | 0 | 0.00 | 7.75 | 7.875 | 7.75 | 6796 |
| 1780417800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1780331400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 110011 |
| 1780072200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1779985800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1779899400 | 7.75 | -0.75 | -8.82 | 8.5 | 8.5 | 7.75 | 14510 |
| 1779813000 | 8.5 | 0.5 | 6.25 | 8 | 8.5 | 8 | 15000 |
| 1779467400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 5668 |
| 1779381000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1779294600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 21 |
| 1779208200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 518 |
| 1779121800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 10111 |
| 1778862600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 10000 |
| 1778776200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 20000 |
| 1778689800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 15 |
| 1778603400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 28000 |
| 1778517000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 13 |
| 1778257800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1778171400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 14 |
| 1778085000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777998600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 29176 |
| 1777653000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777566600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777480200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777393800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777307400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777048200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 28 |
| 1776961800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776875400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776789000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776702600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776443400 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 8 | 4039 |
| 1776357000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776270600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776184200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776097800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 22853 |
| 1775838600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1775752200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1775665800 | 8.5 | 0.5 | 6.25 | 8.5 | 8.5 | 8.5 | 0 |
| 1775579400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 140 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
