TipRanks
Go Ultimate55% OFF

Plus500 (PLSQF) Historical Prices

PLSQF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202644.0646.1641.9544.0644.06-3.02%00.00
Oct 29, 202645.4347.5543.3045.4345.43+0.89%00.00
Oct 28, 202645.0347.1442.9145.0345.03+0.01%00.00
Oct 27, 202645.0247.1942.8545.0245.02-0.21%00.00
Oct 26, 202645.1247.3342.9045.1245.12+2.30%00.00
Oct 23, 202644.1046.5441.6644.1044.10-2.44%00.00
Oct 22, 202645.2147.4143.0045.2145.21+0.89%00.00
Oct 21, 202644.8146.6143.0044.8144.81+0.34%00.00
Oct 20, 202644.6647.1242.1944.6644.66+0.88%00.00
Oct 19, 202644.2746.6341.9044.2744.27-1.86%00.00
Oct 16, 202645.1147.4542.7645.1145.11+0.75%00.00
Oct 15, 202644.7747.2342.3144.7744.77+1.74%00.00
Oct 14, 202644.0145.9342.0844.0144.01-0.33%00.00
Oct 13, 202644.1546.6141.6944.1544.15-0.17%00.00
Oct 12, 202644.2346.5041.9544.2344.23-0.16%00.00
Oct 09, 202644.3046.7441.8544.3044.30+3.64%00.00
Oct 08, 202642.7445.1240.3642.7442.74+0.42%00.00
Oct 07, 202642.5644.9640.1642.5642.56-1.70%00.00
Oct 06, 202643.3045.6440.9543.3043.30-0.20%00.00
Oct 05, 202643.3845.8340.9343.3843.38+0.51%00.00
Oct 02, 202643.1645.4740.8543.1643.16-4.93%00.00
Oct 01, 202645.4047.6543.1545.4045.40-0.37%00.00
Sep 30, 202645.5747.9443.2045.5745.57+1.03%00.00
Sep 29, 202645.1147.5342.6845.1145.11-0.49%00.00
Sep 28, 202645.3347.4043.2545.3345.33-0.76%00.00
Sep 25, 202645.6747.9443.4045.6745.67-0.08%00.00
Sep 24, 202645.7148.1043.3145.7145.71-0.23%00.00
Sep 23, 202645.8147.9743.6545.8145.81-3.90%00.00
Sep 22, 202647.6749.5945.7547.6747.67-1.82%00.00
Sep 21, 202648.5651.0346.0848.5648.56+2.48%00.00
Sep 18, 202647.3849.8444.9247.3847.38+0.93%00.00
Sep 17, 202646.9549.4244.4746.9546.95+0.35%00.00
Sep 16, 202646.7849.1444.4246.7846.78+0.25%00.00
Sep 15, 202646.6748.8844.4546.6746.67-3.71%00.00
Sep 14, 202648.4750.9046.0348.4748.47-0.52%00.00
Sep 11, 202648.7251.1946.2548.7248.72-1.35%00.00
Sep 10, 202649.3951.0747.7049.3949.39+0.51%00.00
Sep 09, 202649.1451.6046.6749.1449.14-1.18%00.00
Sep 08, 202649.7252.0847.3649.7249.72-0.74%00.00
Sep 07, 202650.0952.5347.6550.0950.09+0.00%00.00
Sep 04, 202650.0952.5347.6550.0950.09-0.14%00.00
Sep 03, 202650.1652.6147.7150.1650.16+1.81%00.00
Sep 02, 202649.2751.5347.0149.2749.27-1.44%00.00
Sep 01, 202649.9952.4147.5749.9949.99-3.64%00.00
Aug 31, 202651.8853.7150.0551.8851.88+1.40%00.00
Aug 28, 202651.1753.5348.8051.1751.17-0.24%00.00
Aug 27, 202651.2953.7648.8251.2951.29+0.90%00.00
Aug 26, 202650.8453.1248.5550.8450.84+0.47%00.00
Aug 25, 202650.6052.9448.2550.6050.60+3.15%00.00
Aug 24, 202649.0549.0549.0549.0549.05-2.46%1006.95