History: Pccw Ltd Cons

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
0.496
0.496
0.496
0.496
0
0.00
0
22/08/2019
0.498
0.500
0.498
0.500
300
0.500
0
21/08/2019
0.496
0.505
0.494
0.505
70
0.494
0
20/08/2019
0.496
0.496
0.496
0.496
0
0.00
0
19/08/2019
0.490
0.494
0.490
0.494
150
0.490
0
16/08/2019
0.486
0.488
0.486
0.486
10,190
0.486
0
15/08/2019
0.476
0.480
0.476
0.480
40
0.476
0
14/08/2019
0.478
0.478
0.478
0.478
0
0.00
0
13/08/2019
0.478
0.482
0.478
0.482
0
0.00
0
12/08/2019
0.486
0.505
0.486
0.488
161
0.505
0
09/08/2019
0.492
0.492
0.492
0.492
0
0.00
0
08/08/2019
0.490
0.505
0.482
0.500
5,892
0.500
0
07/08/2019
0.482
0.484
0.482
0.484
200
0.484
0
06/08/2019
0.482
0.490
0.482
0.488
70
0.489
0
05/08/2019
0.494
0.494
0.492
0.492
2,600
0.492
0
02/08/2019
0.500
0.505
0.500
0.505
240
0.501
0
01/08/2019
0.505
0.505
0.505
0.505
0
0.00
0
31/07/2019
0.500
0.500
0.500
0.500
0
0.00
0
30/07/2019
0.505
0.505
0.505
0.505
0
0.00
0
29/07/2019
0.498
0.510
0.498
0.510
235
0.510
0
26/07/2019
0.505
0.515
0.505
0.515
2,979
0.510
0
25/07/2019
0.505
0.510
0.500
0.500
634
0.500
0
24/07/2019
0.505
0.510
0.505
0.510
256
0.510
0
23/07/2019
0.505
0.510
0.505
0.510
500
0.510
0
22/07/2019
0.505
0.520
0.505
0.510
2,351
0.510
0
19/07/2019
0.510
0.515
0.510
0.515
0
0.00
0
18/07/2019
0.510
0.515
0.510
0.515
664
0.515
0
17/07/2019
0.515
0.515
0.515
0.515
60
0.515
0
16/07/2019
0.505
0.515
0.505
0.515
0
0.00
0
15/07/2019
0.510
0.510
0.510
0.510
30
0.510
0
12/07/2019
0.505
0.510
0.505
0.510
0
0.00
0
11/07/2019
0.505
0.510
0.505
0.510
240
0.510
0
10/07/2019
0.505
0.505
0.505
0.505
0
0.00
0
09/07/2019
0.505
0.505
0.505
0.505
1,123
0.505
0
08/07/2019
0.510
0.510
0.505
0.505
982
0.509
0
05/07/2019
0.505
0.505
0.505
0.505
0
0.00
0
04/07/2019
0.505
0.505
0.505
0.505
6,928
0.505
0
03/07/2019
0.484
0.505
0.484
0.505
280
0.499
0
02/07/2019
0.498
0.505
0.498
0.505
29
0.505
0
01/07/2019
0.498
0.500
0.498
0.500
200
0.498
0
28/06/2019
0.494
0.500
0.494
0.496
1,088
0.500
0
27/06/2019
0.498
0.505
0.498
0.500
2,592
0.500
0
26/06/2019
0.496
0.500
0.496
0.500
0
0.00
0
25/06/2019
0.498
0.500
0.498
0.500
0
0.00
0
24/06/2019
0.484
0.500
0.484
0.500
150
0.484
0
21/06/2019
0.530
0.530
0.505
0.505
950
0.523
0
20/06/2019
0.505
0.505
0.500
0.500
0
0.00
0
19/06/2019
0.505
0.505
0.505
0.505
0
0.00
0
18/06/2019
0.484
0.510
0.484
0.510
770
0.490
0
17/06/2019
0.515
0.515
0.505
0.505
96
0.515
0
14/06/2019
0.505
0.510
0.505
0.510
300
0.510
0
13/06/2019
0.505
0.510
0.505
0.510
80
0.510
0
12/06/2019
0.498
0.515
0.498
0.515
4,200
0.507
0
11/06/2019
0.505
0.510
0.505
0.510
20
0.510
0
07/06/2019
0.510
0.515
0.510
0.515
0
0.00
0
06/06/2019
0.510
0.510
0.510
0.510
94
0.510
0
05/06/2019
0.496
0.496
0.496
0.496
0
0.00
0
04/06/2019
0.494
0.498
0.494
0.498
800
0.498
0
03/06/2019
0.496
0.515
0.496
0.496
30,615
0.515
0
31/05/2019
0.496
0.500
0.496
0.500
200
0.500
0
30/05/2019
0.498
0.498
0.498
0.498
250
0.498
0
29/05/2019
0.500
0.500
0.500
0.500
0
0.00
0
28/05/2019
0.505
0.505
0.505
0.505
0
0.00
0
27/05/2019
0.505
0.505
0.505
0.505
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 11:10:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-26 12:10:24 - 2019-08-26 11:10:24 - 1000 - Website: OKAY