Premium
Pets at Home Group Plc (6P8)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.036 | -1.25874125874 | 2.86 | 2.872 | 2.77 | 11406 | 2.80711976 | DE |
| 4 | -0.67 | -19.1757298226 | 3.494 | 3.496 | 2.77 | 5689 | 2.86559501 | DE |
| 12 | -0.884 | -23.8403451996 | 3.708 | 3.82 | 2.77 | 2927 | 3.03926758 | DE |
| 26 | -0.58 | -17.0387779083 | 3.404 | 3.822 | 2.77 | 2139 | 3.23394109 | DE |
| 52 | -0.756 | -21.1173184358 | 3.58 | 3.878 | 2.77 | 1975 | 3.30208338 | DE |
| 156 | -1.576 | -35.8181818182 | 4.4 | 4.522 | 2.77 | 1780 | 3.35751003 | DE |
| 260 | -1.576 | -35.8181818182 | 4.4 | 4.522 | 2.77 | 1780 | 3.35751003 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 2.84 | 0.05 | 1.87 | 2.85 | 2.872 | 2.792 | 10505 |
| 1733866020 | 2.7879999 | -0.06 | -2.11 | 2.836 | 2.854 | 2.7879999 | 5344 |
| 1733779620 | 2.848 | 0.05 | 1.71 | 2.846 | 2.848 | 2.8 | 9172 |
| 1733520420 | 2.8 | 0.02 | 0.57 | 2.796 | 2.8 | 2.77 | 7616 |
| 1733434020 | 2.7839999 | -0.14 | -4.66 | 2.86 | 2.87 | 2.778 | 24393 |
| 1733347620 | 2.92 | 0.03 | 1.11 | 2.928 | 2.934 | 2.872 | 2583 |
| 1733261220 | 2.888 | -0 | -0.14 | 2.896 | 2.896 | 2.826 | 5494 |
| 1733174820 | 2.892 | 0.11 | 4.10 | 2.84 | 2.892 | 2.808 | 7733 |
| 1732915620 | 2.778 | -0.08 | -2.73 | 2.832 | 2.874 | 2.77 | 7552 |
| 1732829220 | 2.856 | -0 | -0.07 | 2.878 | 2.878 | 2.79 | 10189 |
| 1732742820 | 2.858 | -0.43 | -13.08 | 3.3 | 3.3 | 2.85 | 5097 |
| 1732656420 | 3.2879999 | -0.01 | -0.36 | 3.2879999 | 3.2879999 | 3.2879999 | 1 |
| 1732570020 | 3.3 | -0.04 | -1.26 | 3.412 | 3.412 | 3.282 | 1982 |
| 1732310820 | 3.342 | -0.01 | -0.42 | 3.342 | 3.342 | 3.342 | 35 |
| 1732224420 | 3.356 | 0 | 0.00 | 3.356 | 3.356 | 3.356 | 0 |
| 1732138020 | 3.356 | -0.12 | -3.45 | 3.356 | 3.356 | 3.356 | 623 |
| 1732051620 | 3.476 | 0 | 0.00 | 3.476 | 3.476 | 3.476 | 0 |
| 1731965220 | 3.476 | 0.04 | 1.28 | 3.492 | 3.492 | 3.472 | 3740 |
| 1731705960 | 3.432 | -0.06 | -1.77 | 3.496 | 3.496 | 3.422 | 285 |
| 1731619560 | 3.494 | 0.04 | 1.28 | 3.494 | 3.494 | 3.494 | 59 |
| 1731533160 | 3.45 | -0.01 | -0.40 | 3.45 | 3.45 | 3.45 | 400 |
| 1731446820 | 3.464 | 0.08 | 2.24 | 3.396 | 3.464 | 3.396 | 400 |
| 1731360420 | 3.388 | -0.31 | -8.43 | 3.666 | 3.666 | 3.388 | 3469 |
| 1731101220 | 3.7 | 0.05 | 1.26 | 3.7 | 3.7 | 3.7 | 382 |
| 1731014760 | 3.654 | 0.1 | 2.70 | 3.654 | 3.654 | 3.654 | 80 |
| 1730928360 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1730841960 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1730755560 | 3.558 | -0.06 | -1.77 | 3.558 | 3.558 | 3.558 | 1 |
| 1730496360 | 3.622 | 0.11 | 3.19 | 3.588 | 3.622 | 3.588 | 52 |
| 1730409960 | 3.51 | -0.14 | -3.84 | 3.676 | 3.676 | 3.51 | 12119 |
| 1730320020 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1730233620 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1730147220 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1729888020 | 3.65 | -0.04 | -0.98 | 3.65 | 3.65 | 3.65 | 500 |
| 1729801560 | 3.686 | -0.04 | -1.18 | 3.686 | 3.686 | 3.686 | 1350 |
| 1729715160 | 3.73 | 0.05 | 1.47 | 3.73 | 3.73 | 3.73 | 7 |
| 1729628760 | 3.676 | 0 | 0.00 | 3.676 | 3.676 | 3.676 | 0 |
| 1729542360 | 3.676 | -0.09 | -2.34 | 3.674 | 3.676 | 3.674 | 1280 |
| 1729283160 | 3.764 | 0 | 0.00 | 3.764 | 3.764 | 3.764 | 0 |
| 1729196760 | 3.764 | 0 | 0.00 | 3.764 | 3.764 | 3.764 | 0 |
| 1729110360 | 3.764 | -0.01 | -0.37 | 3.694 | 3.82 | 3.694 | 4229 |
| 1729023960 | 3.778 | 0.05 | 1.34 | 3.782 | 3.782 | 3.678 | 1886 |
| 1728937560 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1728678360 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1728591960 | 3.728 | 0.03 | 0.81 | 3.65 | 3.728 | 3.65 | 621 |
| 1728505560 | 3.698 | 0 | 0.00 | 3.698 | 3.698 | 3.698 | 0 |
| 1728419160 | 3.698 | 0.02 | 0.54 | 3.698 | 3.698 | 3.698 | 100 |
| 1728332760 | 3.678 | -0.03 | -0.92 | 3.678 | 3.678 | 3.678 | 350 |
| 1728073560 | 3.712 | 0.08 | 2.26 | 3.712 | 3.712 | 3.712 | 100 |
| 1727987220 | 3.63 | 0.06 | 1.62 | 3.63 | 3.63 | 3.63 | 30 |
| 1727900820 | 3.572 | -0.08 | -2.24 | 3.65 | 3.65 | 3.572 | 251 |
| 1727814420 | 3.654 | -0.02 | -0.44 | 3.704 | 3.704 | 3.654 | 53 |
| 1727728020 | 3.67 | -0.1 | -2.65 | 3.67 | 3.67 | 3.67 | 200 |
| 1727468760 | 3.77 | 0.14 | 3.86 | 3.73 | 3.77 | 3.73 | 130 |
| 1727382360 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727295960 | 3.63 | -0.02 | -0.55 | 3.63 | 3.63 | 3.63 | 1373 |
| 1727209560 | 3.65 | -0.03 | -0.76 | 3.66 | 3.676 | 3.65 | 1297 |
| 1727123160 | 3.678 | 0.06 | 1.71 | 3.624 | 3.678 | 3.624 | 11 |
| 1726864020 | 3.616 | -0.09 | -2.48 | 3.63 | 3.63 | 3.616 | 1000 |
| 1726777560 | 3.708 | 0.06 | 1.53 | 3.708 | 3.708 | 3.708 | 554 |
| 1726691220 | 3.652 | 0.01 | 0.38 | 3.652 | 3.652 | 3.652 | 400 |
| 1726604760 | 3.638 | 0.03 | 0.78 | 3.572 | 3.714 | 3.572 | 889 |
| 1726518420 | 3.61 | -0.05 | -1.26 | 3.63 | 3.63 | 3.61 | 196 |
| 1726259160 | 3.656 | 0.07 | 1.95 | 3.656 | 3.656 | 3.656 | 330 |
| 1726172760 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
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
