Premium
Property Franchise Group Plc (the) (TPFG)
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 | 10 | 2.46913580247 | 405 | 421.5 | 405 | 128046 | 412.58074083 | DE |
| 4 | -2 | -0.479616306954 | 417 | 421.5 | 394 | 71983 | 407.9333348 | DE |
| 12 | -14 | -3.2634032634 | 429 | 450 | 394 | 80227 | 422.28319562 | DE |
| 26 | -22.5 | -5.14285714286 | 437.5 | 486 | 394 | 106301 | 435.0501356 | DE |
| 52 | 70 | 20.2898550725 | 345 | 486 | 307.5 | 98412 | 411.08030723 | DE |
| 156 | 103 | 33.0128205128 | 312 | 486 | 211 | 53576 | 364.99822843 | DE |
| 260 | 213 | 105.445544554 | 202 | 486 | 137.5 | 43562 | 333.67617226 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 416 | 3.5 | 0.85 | 412.5 | 417.5 | 412.5 | 56224 |
| 1736184600 | 412.5 | 7.5 | 1.85 | 405 | 412.5 | 405 | 435234 |
| 1735925400 | 405 | 0 | 0.00 | 405 | 407.5 | 405 | 3914 |
| 1735839000 | 405 | 0 | 0.00 | 405 | 407.5 | 405 | 16810 |
| 1735666200 | 405 | 0 | 0.00 | 405 | 407.5 | 405 | 3753 |
| 1735579800 | 405 | 0 | 0.00 | 405 | 405 | 405 | 26153 |
| 1735320600 | 405 | 0 | 0.00 | 405 | 405 | 405 | 18176 |
| 1735061400 | 405 | 5 | 1.25 | 400 | 405 | 400 | 15551 |
| 1734975000 | 400 | 6 | 1.52 | 395 | 402.5 | 394 | 117048 |
| 1734715800 | 394 | -3.5 | -0.88 | 397.5 | 397.5 | 394 | 92519 |
| 1734629400 | 397.5 | -4.5 | -1.12 | 402.5 | 402.5 | 397.5 | 90474 |
| 1734543000 | 402 | -3 | -0.74 | 410 | 410 | 402 | 49009 |
| 1734456600 | 405 | -7.5 | -1.82 | 412.5 | 412.5 | 405 | 63410 |
| 1734370200 | 412.5 | -2.5 | -0.60 | 415 | 415 | 412 | 103829 |
| 1734111000 | 415 | -0.5 | -0.12 | 415.5 | 415.5 | 414.5 | 85658 |
| 1734024600 | 415.5 | -0.5 | -0.12 | 416.5 | 416.5 | 415.5 | 10757 |
| 1733938200 | 416 | -1 | -0.24 | 417 | 417.5 | 416 | 35193 |
| 1733851800 | 417 | 2 | 0.48 | 415 | 417 | 414 | 38132 |
| 1733765400 | 415 | 0 | 0.00 | 415 | 416.5 | 415 | 41064 |
| 1733506200 | 415 | -1 | -0.24 | 416 | 416 | 412.5 | 67939 |
| 1733419800 | 416 | -6.5 | -1.54 | 422.5 | 422.5 | 416 | 60518 |
| 1733333400 | 422.5 | 0 | 0.00 | 422.5 | 425 | 422.5 | 14319 |
| 1733247000 | 422.5 | 0 | 0.00 | 422.5 | 422.5 | 422.5 | 27265 |
| 1733160600 | 422.5 | 0.5 | 0.12 | 425 | 425 | 422.5 | 30185 |
| 1732901400 | 422 | -3 | -0.71 | 425 | 425 | 422 | 113196 |
| 1732815000 | 425 | -7.5 | -1.73 | 432.5 | 432.5 | 425 | 30513 |
| 1732728600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 28966 |
| 1732642200 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 362009 |
| 1732555800 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 14630 |
| 1732296600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 23514 |
| 1732210200 | 432.5 | -1.5 | -0.35 | 434 | 436.5 | 432.5 | 64503 |
| 1732123800 | 434 | -3.5 | -0.80 | 437.5 | 437.5 | 434 | 28701 |
| 1732037400 | 437.5 | -5.5 | -1.24 | 442.5 | 442.5 | 437.5 | 81239 |
| 1731951000 | 443 | 0.5 | 0.11 | 442.5 | 443 | 442.5 | 27027 |
| 1731691800 | 442.5 | -0.5 | -0.11 | 442.5 | 443.5 | 442.5 | 54077 |
| 1731605400 | 443 | 0.5 | 0.11 | 442.5 | 443 | 442.5 | 45601 |
| 1731519000 | 442.5 | -2.5 | -0.56 | 442.5 | 442.5 | 442.5 | 16845 |
| 1731432600 | 445 | 0 | 0.00 | 442.5 | 445 | 442.5 | 145773 |
| 1731346200 | 445 | 2.5 | 0.56 | 442.5 | 445 | 442.5 | 100729 |
| 1731087000 | 442.5 | 0 | 0.00 | 442.5 | 442.5 | 442.5 | 36727 |
| 1731000600 | 442.5 | 3.5 | 0.80 | 439 | 442.5 | 439 | 25650 |
| 1730914200 | 439 | 2.5 | 0.57 | 436.5 | 439 | 436.5 | 8354 |
| 1730827800 | 436.5 | 2.5 | 0.58 | 434 | 436.5 | 434 | 112600 |
| 1730741400 | 434 | -1 | -0.23 | 435 | 435 | 434 | 43610 |
| 1730482200 | 435 | -15 | -3.33 | 442.5 | 442.5 | 435 | 98490 |
| 1730395800 | 450 | 8 | 1.81 | 439 | 450 | 439 | 71068 |
| 1730309400 | 442 | 25 | 6.00 | 419.5 | 442 | 419.5 | 160012 |
| 1730223000 | 417 | -3 | -0.71 | 419.5 | 420 | 416 | 119162 |
| 1730136600 | 420 | 3 | 0.72 | 419 | 420.5 | 417.5 | 113686 |
| 1729873800 | 417 | 5 | 1.21 | 412 | 419 | 412 | 398713 |
| 1729787400 | 412 | 0 | 0.00 | 411.5 | 412 | 411.5 | 67670 |
| 1729701000 | 412 | -2 | -0.48 | 416.5 | 416.5 | 411.5 | 63219 |
| 1729614600 | 414 | -11 | -2.59 | 425 | 425 | 413.5 | 306812 |
| 1729528200 | 425 | 1 | 0.24 | 425 | 425 | 425 | 44937 |
| 1729269000 | 424 | -1 | -0.24 | 425 | 425 | 424 | 124562 |
| 1729182600 | 425 | 0 | 0.00 | 425 | 425 | 425 | 42486 |
| 1729096200 | 425 | -4 | -0.93 | 429 | 429 | 425 | 94707 |
| 1729009800 | 429 | 0 | 0.00 | 429 | 430 | 427.5 | 161514 |
| 1728923400 | 429 | -1 | -0.23 | 428.5 | 429 | 428.5 | 123817 |
| 1728664200 | 430 | 1 | 0.23 | 429.5 | 430 | 428.5 | 34649 |
| 1728577800 | 429 | -5 | -1.15 | 432 | 432 | 427.5 | 134360 |
| 1728491400 | 434 | 7 | 1.64 | 427 | 434 | 425.5 | 18646 |
| 1728405000 | 427 | 3 | 0.71 | 421.5 | 427 | 420.5 | 122844 |
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
