Portobello SPA Historical Data - POR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Portobello SPA (POR)
Portobello SPA (POR) Historical

Portobello SPA (POR)

2.11

0.01

( 0.48% )

Updated: 02:32:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.65296803653	2.19	2.21	2.02	6480	2.13819444	DE
4	-0.36	-14.5748987854	2.47	2.57	2.02	9728	2.30521974	DE
12	-0.62	-22.7106227106	2.73	2.9	1.86	15772	2.38592426	DE
26	-2.32	-52.3702031603	4.43	5.42	1.86	19173	3.21581931	DE
52	-4.91	-69.943019943	7.02	9.88	1.86	21515	5.45395933	DE
156	-35.29	-94.3582887701	37.4	41.4	1.86	14585	12.22351239	DE
260	-7.11	-77.114967462	9.22	55	1.86	13559	16.92102307	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738256100	2.1	-0.04	-1.87	2.11	2.11	2.02	16200
1738169700	2.14	-0.04	-1.83	2.12	2.14	2.11	3750
1738083300	2.18	-0.01	-0.46	2.14	2.18	2.13	3300
1737996900	2.19	0	0.00	2.19	2.21	2.14	5100
1737737700	2.19	0.02	0.92	2.19	2.19	2.12	4050
1737651300	2.17	0	0.00	2.19	2.19	2.13	1950
1737564900	2.17	0	0.00	2.17	2.17	2.13	1800
1737478500	2.17	-0.03	-1.36	2.14	2.17	2.11	2400
1737392100	2.2	-0.01	-0.45	2.18	2.2	2.11	3750
1737132900	2.21	0.05	2.31	2.15	2.27	2.14	8550
1737046500	2.16	0.01	0.47	2.09	2.16	2.06	7350
1736960100	2.15	-0.01	-0.46	2.18	2.19	2.07	8250
1736873700	2.16	-0.06	-2.70	2.2	2.21	2.09	11550
1736787300	2.22	-0.1	-4.31	2.22	2.22	2.22	150
1736528100	2.32	-0.1	-4.13	2.35	2.35	2.15	47550
1736441700	2.42	-0.03	-1.22	2.45	2.47	2.32	13050
1736355300	2.45	-0.05	-2.00	2.41	2.45	2.2	38100
1736268900	2.5	-0.07	-2.72	2.52	2.52	2.4	10350
1736182500	2.57	0.09	3.63	2.5299999	2.57	2.45	5250
1735923300	2.48	0.02	0.81	2.47	2.48	2.45	2100
1735836900	2.46	0.03	1.23	2.45	2.46	2.36	4650
1735577700	2.43	0	0.00	2.37	2.5099999	2.29	11700
1735318500	2.43	0.04	1.67	2.31	2.43	2.2799999	3150
1734972900	2.39	0.03	1.27	2.34	2.39	2.29	4350
1734713700	2.36	-0.12	-4.84	2.36	2.37	2.16	15300
1734627300	2.48	-0.03	-1.20	2.49	2.49	2.31	8400
1734540900	2.5099999	-0.09	-3.46	2.55	2.7	2.45	24600
1734454500	2.6	-0.08	-2.99	2.62	2.69	2.5	10950
1734368100	2.68	-0.02	-0.74	2.64	2.72	2.58	6600
1734108900	2.7	0.01	0.37	2.7599999	2.8	2.5299999	19200
1734022500	2.69	0.03	1.13	2.54	2.85	2.54	24900
1733936100	2.66	-0.05	-1.85	2.5	2.68	2.4	38400
1733849700	2.71	-0.06	-2.17	2.71	2.7599999	2.58	36300
1733763300	2.77	0.35	14.46	2.44	2.77	2.44	99000
1733504100	2.42	0.44	21.91	2	2.42	2	56250
1733417700	1.985	-0.02	-0.75	1.98	2	1.9	29400
1733331300	2	-0.04	-1.96	1.975	2	1.92	4050
1733244900	2.04	0.02	0.99	2.05	2.05	1.92	4500
1733158500	2.02	0	0.00	1.97	2.05	1.95	9450
1732899300	2.02	-0.01	-0.49	1.985	2.02	1.985	600
1732812900	2.0299999	0	0.00	2	2.07	1.86	36900
1732726500	2.0299999	0.01	0.50	1.99	2.04	1.89	30600
1732640100	2.02	-0.06	-2.88	2.1	2.1	1.915	7950
1732553700	2.08	-0.04	-1.89	2.06	2.09	2.06	3900
1732294500	2.12	0.07	3.41	2.07	2.22	2	14850
1732208100	2.05	-0.06	-2.84	2.08	2.08	2.0099999	5400
1732121700	2.11	0	0.00	2.07	2.11	2.07	600
1732035300	2.11	0.01	0.48	2.08	2.2799999	2.08	11250
1731948900	2.1	-0.02	-0.94	2.12	2.12	2.1	5700
1731689700	2.12	-0.02	-0.93	2.12	2.24	2.1	7500
1731603300	2.14	-0.03	-1.38	2.18	2.2	2.06	18750
1731516900	2.17	0.07	3.33	2.2	2.35	2.1	34500
1731430500	2.1	-0.67	-24.19	2.77	2.77	2.1	45750
1731344100	2.77	-0.05	-1.77	2.79	2.81	2.7	12900
1731084900	2.82	0	0.00	2.73	2.9	2.59	24600
1730998500	2.82	-0.08	-2.76	3	3	2.72	35250
1730912100	2.9	-0.06	-2.03	2.87	3.14	2.87	42000
1730825700	2.96	0.11	3.86	2.97	3.2	2.77	121200
1730739300	2.85	0.53	22.84	2.5099999	2.85	2.4	60150
1730480100	2.32	0.14	6.42	2.18	2.35	2.0099999	39600
1730393700	2.18	-0.02	-0.91	2.2	2.36	2.04	76500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions