Plus500 Ltd Historical Data - P55 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Plus500 Ltd (P55)
Plus500 Ltd (P55) Historical

Plus500 Ltd (P55)

34.86

0.80

(2.35%)

Closed February 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	1.27832655433	34.42	34.979999	33.5	321	34.36073429	DE
4	0.8	2.34879624193	34.06	34.979999	32.18	237	33.7224317	DE
12	4.38	14.3700787402	30.48	34.979999	29.7	252	32.39460432	DE
26	4.82	16.0452729694	30.04	34.979999	27.74	263	30.72685715	DE
52	13.460001	62.8972038737	21.399999	34.979999	20	286	26.91667743	DE
156	18.06	107.5	16.8	34.979999	15	295	24.3956953	DE
260	18.06	107.5	16.8	34.979999	15	295	24.3956953	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	34.979999	1.04	3.06	34.5	34.979999	34.5	200
1739568420	33.94	0.44	1.31	34.06	34.08	33.94	205
1739482020	33.5	-0.96	-2.79	33.68	33.68	33.5	58
1739395620	34.46	-0.3	-0.86	34.44	34.46	34.44	1310
1739309220	34.76	0.24	0.70	34.76	34.76	34.76	3
1739222820	34.52	0.22	0.64	34.42	34.52	34.42	31
1738963620	34.299999	-0.24	-0.69	34.299999	34.299999	34.299999	148
1738877220	34.54	0.24	0.70	34.9	34.9	34.52	402
1738790820	34.299999	0	0.00	34.299999	34.299999	34.299999	0
1738704420	34.299999	0.16	0.47	34.299999	34.299999	34.299999	44
1738618020	34.14	0.5	1.49	33.659999	34.14	33.659999	31
1738358820	33.64	0.48	1.45	33.64	33.64	33.64	66
1738272420	33.159999	-0.1	-0.30	33.159999	33.159999	33.159999	40
1738186020	33.259999	0.12	0.36	33.259999	33.259999	33.259999	150
1738099620	33.14	0.96	2.98	33.08	33.14	33.02	194
1738013220	32.18	0	0.00	32.18	32.18	32.18	0
1737754020	32.18	0	0.00	32.18	32.18	32.18	0
1737667620	32.18	-1.56	-4.62	33.34	33.34	32.18	901
1737581220	33.74	-0.26	-0.76	33.74	33.74	33.74	30
1737494820	34	-0.1	-0.29	34.04	34.14	34	362
1737408420	34.1	-0.02	-0.06	34.06	34.1	34.06	55
1737149220	34.119999	0.02	0.06	33.82	34.119999	33.82	283
1737062820	34.1	1.5	4.60	32.72	34.1	32.72	341
1736976420	32.6	0.86	2.71	32.439999	32.6	32.4	1173
1736890020	31.74	0	0.00	31.74	31.74	31.74	0
1736803620	31.74	0.78	2.52	31.48	31.78	31.48	290
1736544420	30.96	0	0.00	30.96	30.96	30.96	0
1736458020	30.96	-0.4	-1.28	30.96	30.96	30.96	93
1736371620	31.36	0	0.00	31.36	31.36	31.36	0
1736285220	31.36	-0.04	-0.13	31.36	31.36	31.36	1
1736198820	31.4	0	0.00	31.38	31.4	31.38	38
1735939620	31.4	0.84	2.75	31.4	31.4	31.4	1
1735853220	30.56	-1.38	-4.32	32.5	32.5	30.56	157
1735594020	31.94	-0.44	-1.36	32.42	32.42	31.94	46
1735334820	32.38	0.96	3.06	31.6	32.38	31.6	73
1734989220	31.42	-0.06	-0.19	31.52	31.52	31.42	71
1734730020	31.48	0.04	0.13	31.6	31.6	31.3	103
1734643620	31.44	0.24	0.77	31.44	31.44	31.44	217
1734557220	31.2	0	0.00	31.2	31.2	31.2	0
1734470820	31.2	-0.76	-2.38	31.2	31.2	31.2	240
1734384420	31.96	0.54	1.72	31.76	31.96	31.76	247
1734125220	31.42	0	0.00	31.42	31.42	31.42	0
1734038820	31.42	0	0.00	31.42	31.42	31.42	0
1733952420	31.42	0	0.00	31.42	31.42	31.42	0
1733866020	31.42	0	0.00	31.42	31.42	31.42	0
1733779620	31.42	-0.24	-0.76	31.6	31.6	31.42	32
1733520420	31.66	-0.16	-0.50	31.8	31.8	31.66	280
1733434020	31.82	0	0.00	31.82	31.82	31.82	0
1733347620	31.82	0.78	2.51	31.42	31.82	31.42	112
1733261220	31.04	0	0.00	31.04	31.04	31.04	0
1733174820	31.04	0.6	1.97	30.42	31.28	30.42	38
1732915620	30.44	0	0.00	30.44	30.44	30.44	0
1732829220	30.44	0.74	2.49	30.06	30.44	30.06	99
1732742820	29.7	0	0.00	29.7	29.7	29.7	0
1732656420	29.7	-0.48	-1.59	29.7	29.7	29.7	80
1732570020	30.18	0.02	0.07	30.48	30.48	30.06	2015
1732310820	30.16	0	0.00	30.16	30.16	30.16	0
1732224420	30.16	0	0.00	30.16	30.16	30.16	0
1732138020	30.16	1.16	4.00	30.24	30.24	30.16	350
1732051560	29	0	0.00	29	29	29	0
1731965160	29	0	0.00	29	29	29	0

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