livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Proactis Holdings - (PHD) share price history


Proactis Holdings share pricePHD share price tradesPHD Fundamentals watchlistADD to watchlist
Proactis Holdings - (PHD) share price history
Date Open High Low Close Volume
03/04/2020 19.00 19.00 17.16 17.50 34,849
02/04/2020 17.90 19.00 17.70 18.50 189,138
01/04/2020 16.63 17.80 16.63 17.50 128,509
31/03/2020 16.85 17.00 16.20 16.50 270,214
30/03/2020 16.55 16.90 16.10 16.50 112,895
27/03/2020 16.10 17.00 16.00 16.50 324,484
26/03/2020 15.00 17.98 14.00 17.00 798,860
25/03/2020 14.70 14.79 13.00 14.00 268,096
24/03/2020 14.02 15.00 14.00 14.50 118,085
23/03/2020 15.15 15.15 14.00 14.50 41,892
20/03/2020 15.02 15.75 14.30 15.00 258,007
19/03/2020 15.65 16.08 15.02 15.50 182,101
18/03/2020 16.75 17.00 14.25 15.50 286,245
17/03/2020 19.50 19.50 15.00 16.00 1,016,810
16/03/2020 21.96 23.00 18.03 19.00 656,493
13/03/2020 24.35 24.85 22.92 23.50 433,423
12/03/2020 24.50 25.00 24.00 24.50 386,675
11/03/2020 27.25 27.25 24.25 24.50 759,803
10/03/2020 29.00 29.70 26.60 27.25 473,497
09/03/2020 31.00 31.00 28.00 28.50 327,757
06/03/2020 32.15 32.75 30.50 31.50 458,179
05/03/2020 33.00 35.50 32.10 32.50 873,130
04/03/2020 32.00 36.00 28.25 33.00 29,445,331
03/03/2020 51.90 53.60 46.15 47.00 375,610
02/03/2020 47.00 51.00 45.75 50.50 484,280
28/02/2020 46.00 48.00 43.00 46.00 271,672
27/02/2020 48.00 48.10 45.15 46.50 202,022
26/02/2020 48.50 50.00 45.20 48.50 193,682
25/02/2020 48.20 49.29 48.00 48.50 50,570
24/02/2020 52.94 53.20 48.02 49.00 454,603

Proactis Holdings - (PHD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices