PCF Group (PCF) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/07/2020 18.50p 18.85p 18.25p 18.50p 24881
23/07/2020 18.50p 18.90p 18.00p 18.50p 96315
22/07/2020 18.50p 18.50p 18.00p 18.50p 6692
21/07/2020 18.50p 18.60p 18.00p 18.50p 17218
20/07/2020 18.50p 18.62p 18.06p 18.50p 58824
17/07/2020 18.50p 18.84p 18.00p 18.50p 174125
16/07/2020 19.50p 19.50p 18.02p 18.50p 183318
15/07/2020 19.00p 20.01p 17.50p 19.50p 304183
14/07/2020 19.20p 19.49p 18.00p 19.00p 164779
13/07/2020 19.20p 19.20p 18.69p 19.20p 49025
10/07/2020 18.50p 19.58p 18.28p 19.20p 164787
09/07/2020 18.50p 18.67p 18.00p 18.50p 122646
08/07/2020 19.50p 19.50p 17.00p 18.50p 354017
07/07/2020 19.50p 19.50p 19.00p 19.50p 62715
06/07/2020 19.50p 20.00p 19.10p 19.50p 91353
03/07/2020 19.50p 19.75p 19.08p 19.50p 52342
02/07/2020 19.50p 19.90p 19.01p 19.50p 167367
01/07/2020 20.00p 20.00p 19.02p 19.50p 71953
30/06/2020 20.50p 20.90p 19.10p 20.00p 125558
26/06/2020 20.50p 21.00p 20.25p 20.50p 33387
25/06/2020 21.00p 21.00p 20.50p 20.50p 3500
24/06/2020 21.00p 21.00p 20.22p 21.00p 19543
23/06/2020 21.00p 21.00p 20.00p 21.00p 98471
22/06/2020 21.50p 21.55p 20.30p 21.00p 97994
19/06/2020 21.70p 21.80p 21.40p 21.50p 55634
18/06/2020 21.70p 21.79p 21.40p 21.70p 77843
17/06/2020 21.00p 21.90p 21.00p 21.70p 193813
16/06/2020 21.00p 21.70p 20.40p 21.00p 115868
15/06/2020 21.00p 21.00p 20.25p 20.50p 81554
12/06/2020 21.50p 21.50p 20.00p 21.00p 212333
11/06/2020 21.50p 21.75p 20.40p 21.50p 290431
10/06/2020 21.50p 21.83p 21.01p 21.50p 222002
09/06/2020 21.50p 22.00p 21.29p 21.50p 282535
08/06/2020 21.50p 21.88p 21.00p 21.50p 708691
05/06/2020 21.50p 22.00p 21.50p 21.50p 394481
04/06/2020 21.50p 22.00p 21.50p 21.50p 214350
03/06/2020 20.50p 22.66p 19.15p 21.50p 2075536
02/06/2020 21.00p 21.23p 20.02p 21.00p 315591
29/05/2020 21.50p 21.60p 21.13p 21.50p 87720
28/05/2020 21.50p 21.70p 21.01p 21.50p 53627
27/05/2020 21.50p 21.65p 21.00p 21.50p 210551
26/05/2020 20.50p 22.00p 20.39p 21.50p 443872
22/05/2020 21.50p 21.50p 20.00p 20.50p 200522
21/05/2020 21.50p 22.00p 21.01p 21.50p 384178
20/05/2020 22.50p 22.50p 21.30p 22.00p 139719
19/05/2020 22.50p 22.65p 22.00p 22.50p 113516
18/05/2020 23.00p 23.00p 22.00p 22.50p 149180
15/05/2020 23.00p 23.70p 22.00p 23.00p 21261
14/05/2020 24.50p 24.80p 22.50p 23.00p 211409
12/05/2020 25.00p 26.00p 24.84p 25.00p 81835
11/05/2020 24.00p 26.00p 24.00p 25.00p 85631
07/05/2020 24.00p 25.00p 23.55p 24.00p 211073
06/05/2020 23.00p 25.00p 22.50p 24.00p 191702
05/05/2020 23.50p 23.90p 22.01p 23.00p 137385
04/05/2020 23.50p 23.99p 23.05p 23.50p 142686
01/05/2020 23.00p 24.00p 21.60p 23.50p 368722
30/04/2020 22.00p 24.00p 21.10p 23.00p 154771
29/04/2020 20.00p 23.00p 20.00p 22.40p 362527
28/04/2020 20.00p 22.31p 19.00p 20.00p 634123
27/04/2020 22.00p 25.00p 20.00p 20.00p 1407777
24/04/2020 23.50p 24.00p 23.15p 23.50p 274200
23/04/2020 23.50p 23.89p 23.28p 23.50p 81549
22/04/2020 23.00p 24.00p 23.00p 23.50p 142982
21/04/2020 23.00p 23.80p 22.04p 23.00p 117923
20/04/2020 24.00p 24.40p 22.06p 23.00p 207397
17/04/2020 23.00p 25.00p 23.00p 24.00p 359831
16/04/2020 23.00p 24.00p 22.08p 23.00p 32010
15/04/2020 22.00p 24.00p 22.00p 23.00p 96975
09/04/2020 20.50p 23.00p 20.15p 22.00p 664075
08/04/2020 17.00p 20.88p 16.26p 20.00p 1120866
07/04/2020 15.50p 18.00p 15.50p 17.00p 442011
06/04/2020 14.50p 15.99p 14.50p 15.50p 613211
03/04/2020 14.50p 14.84p 14.50p 14.50p 31353
02/04/2020 15.00p 15.45p 14.02p 14.50p 42810
01/04/2020 14.50p 15.00p 14.05p 15.00p 203656
31/03/2020 14.50p 15.00p 14.15p 14.50p 146199
30/03/2020 16.00p 18.00p 14.50p 14.50p 207996
27/03/2020 18.50p 18.75p 16.00p 16.00p 281619
26/03/2020 18.50p 18.90p 18.50p 18.50p 15436
25/03/2020 18.00p 19.15p 18.00p 18.50p 89786
24/03/2020 18.00p 18.05p 17.00p 18.00p 82548
23/03/2020 18.50p 18.50p 17.00p 18.00p 124501
20/03/2020 17.50p 19.70p 16.00p 18.50p 358832
19/03/2020 13.50p 17.96p 13.02p 17.50p 501516
18/03/2020 16.00p 16.00p 13.02p 13.50p 464443
17/03/2020 18.00p 18.00p 15.00p 16.00p 256020
16/03/2020 24.00p 28.50p 17.10p 18.00p 497034
13/03/2020 24.50p 24.90p 24.00p 24.50p 158266
12/03/2020 27.50p 27.98p 24.05p 25.00p 410407
11/03/2020 28.25p 28.50p 27.50p 28.25p 38478
10/03/2020 28.75p 29.20p 28.25p 28.25p 83340
09/03/2020 29.00p 29.00p 27.50p 28.75p 75003
06/03/2020 30.00p 31.13p 28.53p 30.00p 383232
05/03/2020 30.75p 30.75p 30.00p 30.00p 46159
04/03/2020 30.75p 31.05p 30.22p 30.75p 15129
03/03/2020 29.75p 31.38p 29.75p 30.75p 140634
02/03/2020 29.00p 30.00p 28.26p 29.75p 272973
28/02/2020 29.50p 30.00p 27.05p 29.00p 378716
27/02/2020 31.50p 31.55p 29.00p 30.00p 354183
26/02/2020 34.00p 36.00p 31.20p 32.00p 473530
25/02/2020 34.50p 35.00p 34.25p 34.25p 78716
24/02/2020 35.50p 36.09p 34.25p 34.50p 253145
21/02/2020 36.00p 36.70p 34.70p 35.50p 205838
20/02/2020 35.50p 36.00p 35.50p 36.00p 151774
19/02/2020 35.50p 36.68p 35.50p 35.50p 68206
18/02/2020 35.50p 36.00p 35.00p 35.50p 111242
17/02/2020 36.25p 36.25p 35.50p 35.50p 99251
14/02/2020 36.25p 36.25p 35.75p 36.25p 94982
13/02/2020 35.75p 36.40p 35.35p 36.25p 162018
12/02/2020 36.00p 37.00p 35.78p 37.00p 228821
11/02/2020 36.00p 36.50p 35.75p 36.00p 124783
10/02/2020 36.00p 37.15p 35.80p 36.00p 842959
07/02/2020 33.00p 37.00p 33.00p 36.00p 847382
06/02/2020 33.00p 33.00p 32.04p 33.00p 44246
05/02/2020 33.00p 33.25p 32.12p 33.00p 15000
04/02/2020 33.00p 33.00p 32.10p 33.00p 55721
03/02/2020 33.00p 33.00p 32.57p 33.00p 45405
31/01/2020 33.50p 33.50p 32.55p 33.00p 55683
30/01/2020 33.50p 33.70p 33.10p 33.50p 75484
29/01/2020 33.50p 33.98p 33.10p 33.50p 60398
28/01/2020 34.50p 34.50p 33.00p 33.50p 82317
27/01/2020 35.00p 35.00p 33.84p 34.50p 66478
24/01/2020 35.00p 35.00p 34.25p 35.00p 53338
23/01/2020 35.50p 35.75p 34.88p 35.00p 45531
22/01/2020 35.50p 35.90p 34.87p 35.50p 416466
21/01/2020 35.00p 36.50p 34.76p 35.50p 94046
20/01/2020 35.00p 35.64p 34.76p 35.00p 82691
17/01/2020 35.00p 36.00p 34.65p 35.00p 66855
16/01/2020 35.00p 35.00p 34.60p 35.00p 15000
15/01/2020 34.50p 36.00p 34.50p 35.00p 235908
14/01/2020 34.00p 35.16p 33.55p 34.50p 728941
13/01/2020 34.00p 34.17p 33.41p 34.00p 14844
10/01/2020 34.00p 34.24p 33.11p 34.00p 135667
09/01/2020 34.00p 34.00p 33.39p 34.00p 25755
08/01/2020 33.50p 34.00p 33.36p 34.00p 96029
07/01/2020 33.50p 33.98p 33.35p 33.50p 23419
06/01/2020 34.00p 34.00p 33.22p 33.50p 38239
03/01/2020 34.50p 34.60p 33.31p 34.00p 55114
02/01/2020 35.00p 35.00p 33.06p 34.50p 65978
31/12/2019 35.00p 35.37p 34.00p 35.00p 82534
30/12/2019 35.00p 35.44p 35.00p 35.00p 72097
27/12/2019 35.00p 35.35p 34.30p 35.00p 5872
24/12/2019 35.00p 35.00p 35.00p 35.00p 0
23/12/2019 35.00p 35.40p 34.30p 35.00p 68211
20/12/2019 35.00p 36.00p 34.30p 35.00p 46319
19/12/2019 35.00p 35.00p 34.25p 35.00p 62333
18/12/2019 35.50p 35.50p 34.25p 35.00p 53784
17/12/2019 35.50p 35.95p 34.26p 35.50p 102422
16/12/2019 35.50p 36.25p 34.26p 35.50p 44377
13/12/2019 33.50p 36.50p 33.50p 35.50p 214922
12/12/2019 34.50p 36.00p 32.15p 33.50p 482245
11/12/2019 34.50p 34.70p 34.26p 34.50p 8233
10/12/2019 35.00p 35.00p 33.60p 34.50p 92074
09/12/2019 35.00p 35.90p 34.55p 35.00p 83781
06/12/2019 36.00p 36.00p 34.40p 35.00p 64653
05/12/2019 36.00p 36.05p 35.44p 36.00p 339674
04/12/2019 36.50p 37.15p 33.50p 36.00p 909866
03/12/2019 36.50p 37.39p 35.50p 36.00p 97260
02/12/2019 36.00p 37.40p 35.11p 36.50p 77183
29/11/2019 36.00p 36.30p 35.93p 36.00p 17206
28/11/2019 36.00p 36.00p 35.06p 36.00p 30689
27/11/2019 36.25p 36.25p 35.00p 36.00p 71863
26/11/2019 36.25p 36.25p 35.53p 36.25p 58562
25/11/2019 36.25p 36.40p 35.50p 36.25p 16404
22/11/2019 36.25p 36.45p 35.50p 36.25p 86734
21/11/2019 36.00p 36.65p 35.50p 36.25p 78634
20/11/2019 36.50p 37.45p 35.23p 36.00p 88717
19/11/2019 36.00p 36.85p 35.50p 36.50p 50810
18/11/2019 36.00p 36.58p 35.40p 36.00p 21365
15/11/2019 36.00p 36.58p 36.00p 36.00p 5633
14/11/2019 36.00p 36.58p 35.39p 36.00p 34352
13/11/2019 35.00p 37.58p 35.00p 36.00p 86516
12/11/2019 36.00p 36.00p 34.00p 35.00p 175689
11/11/2019 36.00p 36.88p 35.50p 36.00p 40949
08/11/2019 38.00p 38.00p 35.50p 36.00p 145520
07/11/2019 38.00p 38.19p 37.18p 38.00p 42449
06/11/2019 38.00p 38.80p 37.15p 38.00p 79321
05/11/2019 38.00p 38.85p 37.01p 38.00p 159898
04/11/2019 36.50p 38.84p 36.50p 38.00p 431108
01/11/2019 34.50p 37.49p 34.50p 36.50p 382986
31/10/2019 34.50p 35.85p 34.20p 34.50p 65680
30/10/2019 35.00p 35.75p 34.36p 34.50p 118545
29/10/2019 35.00p 36.55p 34.45p 35.00p 210898
28/10/2019 31.50p 35.69p 31.50p 35.00p 618014
25/10/2019 32.00p 32.50p 31.00p 31.50p 35414
24/10/2019 30.50p 32.55p 30.18p 32.00p 186594
23/10/2019 30.00p 30.50p 29.15p 30.00p 59327
22/10/2019 30.00p 30.10p 30.00p 30.00p 50233
21/10/2019 29.00p 30.00p 29.00p 30.00p 46468
18/10/2019 29.50p 29.50p 29.00p 29.00p 53555
17/10/2019 30.00p 30.00p 28.37p 29.50p 32340
16/10/2019 27.00p 30.11p 27.00p 30.00p 110699
15/10/2019 27.00p 27.00p 26.50p 27.00p 9215
14/10/2019 27.00p 27.58p 27.00p 27.00p 10000
11/10/2019 27.00p 27.48p 26.70p 27.00p 135551
10/10/2019 27.00p 27.00p 26.00p 27.00p 24430
09/10/2019 27.00p 27.00p 26.00p 27.00p 6183
08/10/2019 27.00p 27.00p 26.00p 27.00p 130862
07/10/2019 27.00p 27.29p 26.60p 27.00p 10085
04/10/2019 27.00p 27.30p 26.55p 27.00p 44010

*Close Price adjusted for both dividends and splits