PCF Group (PCF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PCF Group

Date Open High Low Close* Volume
14/05/2021 24.50p 25.00p 23.77p 24.00p 131639
13/05/2021 24.50p 24.50p 23.76p 24.00p 215553
12/05/2021 24.00p 25.00p 23.00p 24.00p 83334
11/05/2021 24.00p 24.00p 23.50p 24.00p 88792
10/05/2021 24.00p 24.75p 23.79p 24.00p 39331
07/05/2021 24.00p 24.35p 23.76p 24.00p 101780
06/05/2021 24.00p 24.00p 23.76p 24.00p 27330
05/05/2021 24.00p 25.00p 23.02p 24.00p 136875
04/05/2021 24.00p 24.90p 23.20p 23.20p 65099
30/04/2021 24.00p 25.00p 23.62p 24.00p 89954
29/04/2021 24.00p 24.50p 23.00p 24.00p 123798
28/04/2021 24.00p 24.50p 23.38p 24.00p 151117
27/04/2021 24.00p 24.18p 23.24p 23.80p 118848
26/04/2021 24.00p 24.00p 23.24p 24.00p 46458
23/04/2021 24.00p 24.00p 22.20p 24.00p 241520
22/04/2021 24.00p 24.00p 23.24p 24.00p 36497
21/04/2021 24.00p 24.00p 23.19p 24.00p 66894
20/04/2021 24.00p 24.00p 23.20p 24.00p 65803
19/04/2021 24.00p 24.00p 23.15p 24.00p 20904
16/04/2021 24.00p 24.00p 23.11p 24.00p 25865
15/04/2021 24.00p 24.00p 23.06p 24.00p 170476
14/04/2021 24.00p 24.00p 23.05p 24.00p 179754
13/04/2021 24.00p 24.00p 23.00p 24.00p 108757
12/04/2021 24.00p 24.00p 23.00p 24.00p 171023
09/04/2021 24.00p 24.00p 23.00p 24.00p 112226
08/04/2021 24.00p 24.00p 22.61p 24.00p 161059
07/04/2021 24.00p 24.00p 22.00p 24.00p 211084
06/04/2021 24.00p 24.40p 22.35p 24.00p 152768
01/04/2021 24.00p 24.39p 23.52p 24.00p 85019
31/03/2021 24.00p 24.50p 23.52p 24.00p 14183
30/03/2021 24.00p 24.59p 23.00p 24.00p 96612
29/03/2021 24.00p 24.90p 23.75p 24.00p 24889
26/03/2021 23.50p 24.50p 23.39p 24.00p 127820
25/03/2021 23.50p 23.79p 23.00p 23.50p 173294
24/03/2021 24.00p 24.30p 22.04p 24.00p 142224
23/03/2021 25.00p 25.00p 22.29p 24.00p 132691
22/03/2021 25.00p 26.00p 24.00p 25.00p 351309
19/03/2021 24.00p 25.30p 24.00p 25.00p 68025
18/03/2021 24.00p 25.35p 23.63p 24.00p 78467
17/03/2021 25.00p 25.37p 24.00p 24.00p 369726
16/03/2021 25.50p 26.00p 24.00p 25.00p 236775
15/03/2021 23.00p 26.00p 23.00p 25.00p 249299
12/03/2021 22.50p 24.00p 21.75p 23.00p 141738
11/03/2021 24.50p 24.50p 19.03p 22.50p 539856
10/03/2021 24.50p 25.39p 23.50p 24.50p 90678
09/03/2021 25.00p 25.40p 24.00p 24.50p 82724
08/03/2021 24.50p 25.60p 24.38p 25.00p 64609
05/03/2021 24.00p 24.90p 24.00p 24.50p 187231
04/03/2021 24.00p 24.40p 23.30p 24.00p 82911
03/03/2021 23.50p 24.74p 23.00p 24.00p 73099
02/03/2021 24.00p 24.00p 23.45p 23.50p 87481
01/03/2021 24.00p 24.63p 23.50p 23.50p 41564
26/02/2021 24.00p 24.63p 23.60p 24.00p 52249
25/02/2021 24.00p 24.60p 23.65p 24.00p 12000
24/02/2021 24.00p 24.63p 23.60p 24.00p 19682
23/02/2021 24.00p 24.90p 23.60p 24.00p 39637
22/02/2021 24.00p 24.98p 23.65p 24.00p 63108
19/02/2021 23.00p 24.90p 23.00p 24.00p 113829
18/02/2021 23.50p 23.63p 22.53p 23.00p 273198
17/02/2021 25.00p 25.00p 23.00p 23.50p 274674
16/02/2021 26.50p 26.50p 24.20p 25.00p 133271
15/02/2021 26.50p 26.55p 25.80p 26.00p 134027
12/02/2021 26.00p 26.75p 25.60p 26.00p 116731
11/02/2021 26.00p 26.75p 25.56p 26.00p 57949
10/02/2021 25.50p 26.75p 24.82p 26.00p 111438
09/02/2021 25.00p 26.00p 24.25p 25.50p 143527
08/02/2021 23.50p 25.90p 23.50p 25.00p 103405
05/02/2021 23.50p 24.90p 22.50p 24.00p 318268
04/02/2021 23.50p 24.00p 22.65p 23.00p 51104
03/02/2021 23.00p 23.80p 22.55p 23.00p 58498
02/02/2021 24.00p 24.00p 22.02p 23.00p 145499
01/02/2021 25.00p 25.00p 23.00p 24.00p 150968
29/01/2021 25.00p 25.00p 24.21p 24.50p 166634
28/01/2021 26.00p 26.00p 24.26p 24.50p 70674
27/01/2021 26.00p 26.00p 25.22p 25.50p 29339
26/01/2021 26.00p 26.00p 25.20p 25.50p 32212
25/01/2021 26.00p 26.00p 25.19p 25.50p 23660
22/01/2021 26.00p 26.00p 25.25p 25.50p 81702
21/01/2021 25.50p 25.90p 24.11p 25.50p 174775
20/01/2021 25.50p 25.50p 24.11p 24.50p 111770
19/01/2021 25.50p 25.50p 24.38p 24.50p 63329
18/01/2021 25.50p 25.50p 24.28p 24.50p 146579
15/01/2021 25.50p 25.50p 24.00p 25.00p 82856
14/01/2021 25.50p 25.50p 24.25p 25.00p 261028
13/01/2021 25.50p 25.50p 24.48p 25.00p 101876
12/01/2021 25.50p 25.50p 24.19p 25.00p 134478
11/01/2021 26.00p 27.00p 24.29p 25.50p 138549
08/01/2021 27.50p 27.50p 24.25p 26.00p 189839
07/01/2021 28.50p 28.50p 26.65p 27.50p 40219
06/01/2021 29.00p 29.00p 28.02p 28.50p 30563
05/01/2021 29.00p 29.00p 28.00p 29.00p 69788
04/01/2021 30.00p 30.20p 29.00p 29.00p 278497
31/12/2020 30.50p 30.50p 29.50p 30.00p 18397
30/12/2020 30.50p 30.50p 29.50p 30.00p 144227
24/12/2020 27.00p 28.80p 26.37p 28.00p 78723
23/12/2020 26.50p 27.40p 25.25p 27.00p 84931
22/12/2020 27.00p 28.00p 26.00p 26.50p 207013
21/12/2020 26.50p 27.97p 25.03p 27.00p 195339
18/12/2020 26.50p 27.85p 26.25p 26.50p 57186
17/12/2020 27.00p 28.00p 26.50p 26.50p 122525
16/12/2020 26.50p 28.00p 25.45p 27.00p 174271
15/12/2020 27.00p 27.50p 25.36p 26.50p 191007
14/12/2020 24.50p 27.70p 23.66p 27.00p 259874
11/12/2020 24.50p 25.00p 23.60p 24.00p 134408
10/12/2020 25.00p 25.00p 23.63p 24.00p 37239
09/12/2020 28.00p 28.00p 22.50p 24.50p 911892
08/12/2020 29.00p 29.00p 27.20p 28.00p 76535
07/12/2020 28.00p 31.50p 28.00p 29.00p 272624
04/12/2020 27.50p 28.00p 26.66p 28.00p 137927
03/12/2020 27.50p 27.50p 26.50p 26.50p 17954
02/12/2020 27.50p 27.50p 26.50p 26.50p 22890
01/12/2020 27.00p 27.80p 26.00p 26.50p 31404
30/11/2020 27.00p 28.00p 26.13p 27.00p 136178
27/11/2020 25.00p 26.50p 25.00p 26.50p 95737
26/11/2020 24.50p 26.00p 24.50p 25.00p 75659
25/11/2020 24.50p 25.00p 23.75p 24.00p 70001
24/11/2020 24.00p 24.98p 23.52p 24.00p 97639
23/11/2020 24.50p 24.50p 23.00p 24.00p 200852
20/11/2020 24.50p 24.50p 23.00p 24.00p 85782
19/11/2020 24.00p 24.98p 24.00p 24.00p 19934
18/11/2020 24.50p 24.98p 24.00p 24.00p 31214
17/11/2020 24.00p 25.00p 23.55p 24.00p 172722
16/11/2020 24.00p 25.00p 24.00p 24.00p 151732
13/11/2020 24.50p 24.88p 24.00p 24.00p 135475
12/11/2020 24.50p 26.00p 24.29p 24.50p 120634
10/11/2020 23.00p 24.06p 22.52p 23.50p 164793
09/11/2020 21.00p 24.00p 20.72p 23.50p 235167
06/11/2020 21.00p 21.00p 20.72p 21.00p 17522
05/11/2020 21.00p 21.69p 20.85p 21.00p 13897
04/11/2020 21.00p 21.00p 20.72p 21.00p 4935
03/11/2020 21.00p 22.00p 20.00p 21.00p 122395
02/11/2020 21.00p 21.00p 20.50p 21.00p 25048
30/10/2020 21.20p 21.25p 20.50p 21.20p 55000
29/10/2020 21.20p 21.25p 20.50p 21.20p 44623
28/10/2020 23.00p 23.00p 20.75p 21.20p 124471
27/10/2020 23.00p 23.70p 22.50p 22.50p 112329
26/10/2020 23.00p 23.70p 22.89p 23.00p 116000
23/10/2020 23.00p 23.77p 22.88p 23.00p 13530
22/10/2020 22.00p 23.90p 22.00p 23.00p 154238
21/10/2020 22.00p 23.00p 21.88p 22.00p 123866
20/10/2020 22.00p 23.00p 21.75p 22.00p 137886
19/10/2020 22.00p 22.20p 22.00p 22.00p 32755
16/10/2020 22.00p 22.68p 21.02p 22.00p 84773
15/10/2020 22.00p 22.98p 21.35p 22.00p 79212
14/10/2020 22.00p 22.89p 21.95p 22.00p 138606
13/10/2020 20.00p 23.00p 20.00p 22.00p 339060
12/10/2020 19.70p 20.00p 19.56p 20.00p 182310
09/10/2020 19.30p 19.97p 19.00p 19.70p 273787
08/10/2020 19.20p 19.30p 19.00p 19.30p 12831
07/10/2020 18.50p 19.20p 18.00p 19.20p 191225
06/10/2020 18.50p 18.67p 18.05p 18.50p 108679
05/10/2020 18.50p 18.67p 18.02p 18.50p 41313
02/10/2020 20.20p 20.20p 18.00p 18.50p 459446
01/10/2020 18.50p 21.00p 18.50p 20.20p 969134
30/09/2020 18.50p 18.50p 18.00p 18.50p 2208
29/09/2020 18.50p 18.50p 18.01p 18.50p 853490
28/09/2020 18.50p 18.50p 18.03p 18.50p 3230
25/09/2020 18.50p 18.50p 18.01p 18.50p 125542
24/09/2020 18.50p 18.50p 18.03p 18.50p 3903
23/09/2020 18.50p 18.50p 18.03p 18.50p 2843
22/09/2020 18.50p 18.50p 17.94p 18.50p 143218
21/09/2020 19.00p 19.00p 18.06p 19.00p 16612
18/09/2020 19.00p 19.00p 18.38p 19.00p 26058
17/09/2020 19.00p 19.13p 18.38p 19.00p 11825
16/09/2020 19.00p 19.13p 18.33p 19.00p 20460
15/09/2020 19.00p 19.13p 18.10p 19.00p 73462
14/09/2020 19.00p 19.00p 18.41p 19.00p 46417
11/09/2020 19.00p 19.28p 18.00p 19.00p 88469
10/09/2020 19.00p 19.00p 18.35p 19.00p 126437
09/09/2020 19.00p 19.00p 18.38p 19.00p 22000
08/09/2020 19.00p 19.00p 18.40p 19.00p 111722
07/09/2020 19.00p 19.00p 18.42p 19.00p 31447
04/09/2020 19.00p 19.00p 18.38p 19.00p 17305
03/09/2020 19.00p 19.00p 18.36p 19.00p 28500
02/09/2020 19.00p 19.30p 18.33p 19.00p 71359
01/09/2020 19.00p 19.50p 18.30p 19.00p 167502
28/08/2020 19.00p 19.00p 19.00p 19.00p 0
27/08/2020 19.00p 19.70p 18.50p 19.00p 11226
26/08/2020 19.00p 19.90p 19.00p 19.00p 602935
25/08/2020 19.00p 19.01p 18.50p 19.00p 38585
24/08/2020 19.00p 19.01p 19.00p 19.00p 13755
21/08/2020 19.00p 19.98p 18.60p 19.00p 37795
20/08/2020 19.00p 19.00p 18.60p 19.00p 3128
19/08/2020 18.50p 19.00p 18.50p 19.00p 35000
18/08/2020 18.50p 19.23p 18.50p 18.50p 14287
17/08/2020 18.50p 19.00p 18.40p 18.50p 8252
14/08/2020 18.50p 18.50p 18.28p 18.50p 33170
13/08/2020 18.50p 19.00p 18.19p 18.50p 34332
12/08/2020 18.50p 18.90p 18.13p 18.50p 17936
11/08/2020 18.50p 18.90p 18.03p 18.50p 130320
10/08/2020 18.50p 18.50p 18.02p 18.50p 55834
07/08/2020 18.50p 18.50p 18.01p 18.50p 15246
06/08/2020 18.50p 18.50p 18.00p 18.50p 287507
05/08/2020 18.50p 18.50p 18.05p 18.50p 13930
04/08/2020 18.50p 18.50p 18.08p 18.50p 22083
03/08/2020 17.70p 18.50p 16.51p 18.50p 403673
31/07/2020 17.70p 17.70p 17.00p 17.70p 245355
30/07/2020 18.50p 18.50p 17.43p 17.70p 333975
29/07/2020 18.50p 18.50p 18.39p 18.50p 11410
28/07/2020 18.50p 18.99p 18.37p 18.50p 19711

*Close Price adjusted for both dividends and splits