PCF Group (PCF) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2018 35.91p 36.91p 35.46p 35.91p 51078
14/12/2018 35.91p 36.86p 35.02p 35.91p 7093
13/12/2018 36.41p 36.41p 35.91p 35.91p 50315
12/12/2018 36.41p 36.41p 35.91p 36.41p 36334
11/12/2018 36.71p 36.87p 35.96p 36.41p 15368
10/12/2018 35.91p 37.41p 33.92p 36.71p 177907
07/12/2018 35.91p 35.91p 34.92p 35.91p 14812
06/12/2018 36.91p 36.91p 34.92p 35.91p 20359
05/12/2018 36.91p 37.81p 35.91p 36.91p 203442
04/12/2018 36.91p 36.91p 35.56p 36.81p 29367
03/12/2018 36.91p 37.31p 35.91p 36.91p 31789
30/11/2018 36.91p 37.41p 36.91p 36.91p 11830
29/11/2018 37.41p 37.86p 36.33p 36.91p 12098
28/11/2018 36.11p 37.86p 36.11p 37.41p 75494
27/11/2018 35.61p 36.11p 34.97p 35.81p 50097
26/11/2018 35.91p 36.61p 34.92p 35.61p 42020
23/11/2018 35.91p 35.91p 34.92p 35.91p 19477
22/11/2018 35.91p 36.71p 34.97p 35.91p 18932
21/11/2018 37.91p 37.91p 35.37p 36.11p 68008
20/11/2018 38.11p 38.11p 37.31p 37.91p 20048
19/11/2018 38.11p 38.33p 37.41p 38.11p 9214
16/11/2018 38.11p 38.11p 37.41p 38.11p 2506
15/11/2018 38.61p 38.61p 37.41p 38.11p 29884
14/11/2018 38.61p 38.61p 38.59p 38.61p 16291
13/11/2018 38.61p 38.91p 37.57p 38.61p 81115
12/11/2018 38.41p 38.91p 37.51p 38.61p 9089
09/11/2018 38.41p 39.31p 37.36p 38.41p 38216
08/11/2018 37.91p 38.93p 37.71p 38.41p 51338
07/11/2018 38.71p 38.91p 37.01p 37.91p 57873
06/11/2018 38.91p 39.31p 37.51p 38.71p 75590
05/11/2018 38.91p 39.90p 38.05p 38.91p 106812
02/11/2018 36.41p 38.91p 35.96p 38.41p 163299
01/11/2018 36.41p 36.76p 35.91p 36.41p 76436
31/10/2018 36.11p 36.53p 35.32p 36.41p 16069
30/10/2018 36.11p 36.27p 35.32p 36.11p 31568
29/10/2018 35.42p 36.91p 35.32p 36.11p 136672
26/10/2018 35.42p 35.42p 34.92p 35.42p 23177
25/10/2018 35.61p 35.61p 34.92p 35.42p 66379
24/10/2018 36.11p 36.11p 34.92p 35.61p 56265
23/10/2018 35.12p 36.11p 35.12p 36.11p 19663
22/10/2018 36.11p 38.41p 35.32p 36.11p 148053
19/10/2018 35.12p 35.76p 34.92p 35.42p 81356
18/10/2018 35.42p 35.42p 34.77p 35.12p 31511
17/10/2018 35.42p 35.42p 34.92p 35.42p 15754
16/10/2018 35.42p 35.42p 34.92p 35.42p 12990
15/10/2018 35.42p 35.42p 34.92p 35.42p 28081
12/10/2018 34.42p 35.42p 34.32p 35.42p 182583
11/10/2018 38.41p 38.41p 33.22p 34.52p 335480
10/10/2018 38.91p 38.91p 37.91p 38.91p 45956
09/10/2018 39.90p 39.90p 37.96p 38.91p 21498
08/10/2018 39.41p 40.70p 38.96p 39.90p 46774
05/10/2018 38.91p 38.91p 37.91p 38.91p 18607
04/10/2018 38.91p 38.91p 37.91p 38.91p 38612
03/10/2018 38.91p 38.91p 37.91p 38.91p 14505
02/10/2018 38.91p 38.91p 37.96p 38.91p 17305
01/10/2018 38.91p 39.11p 37.83p 38.91p 58320
28/09/2018 39.41p 39.47p 37.91p 38.91p 67218
27/09/2018 39.41p 39.70p 38.91p 39.41p 17707
26/09/2018 39.90p 39.90p 38.91p 39.41p 32358
25/09/2018 39.90p 40.90p 39.88p 39.90p 14343
24/09/2018 39.90p 39.90p 38.96p 39.90p 15438
21/09/2018 39.90p 40.65p 38.91p 39.90p 15238
20/09/2018 39.41p 40.30p 38.91p 39.90p 112771
19/09/2018 40.40p 40.40p 38.96p 39.41p 71999
18/09/2018 40.90p 41.00p 39.90p 40.40p 41765
17/09/2018 41.70p 41.94p 40.41p 41.10p 76223
14/09/2018 41.80p 42.34p 40.90p 41.80p 60571
13/09/2018 41.80p 42.70p 41.80p 41.80p 103582
12/09/2018 40.90p 42.90p 40.90p 41.90p 122931
11/09/2018 40.40p 41.90p 40.40p 40.90p 131165
10/09/2018 38.41p 41.80p 37.91p 40.40p 478936
07/09/2018 36.91p 36.91p 36.43p 36.91p 1804
06/09/2018 36.91p 37.61p 36.43p 36.91p 18492
05/09/2018 36.91p 37.68p 36.41p 36.91p 13543
04/09/2018 36.91p 37.01p 36.91p 36.91p 15564
03/09/2018 36.91p 37.61p 36.91p 36.91p 7795
31/08/2018 36.91p 37.61p 36.11p 36.91p 638
30/08/2018 36.91p 37.21p 36.11p 36.91p 18605
29/08/2018 36.91p 37.31p 35.96p 36.91p 15009
28/08/2018 36.91p 37.06p 36.91p 36.91p 16038
24/08/2018 36.91p 37.05p 35.96p 36.91p 1379
23/08/2018 36.91p 37.06p 35.91p 36.91p 12682
22/08/2018 36.91p 37.10p 35.96p 36.91p 626
21/08/2018 36.91p 37.11p 35.96p 36.91p 2104
20/08/2018 36.91p 37.16p 35.96p 36.91p 22711
17/08/2018 37.41p 37.41p 36.01p 36.91p 15788
16/08/2018 37.41p 37.56p 37.41p 37.41p 1002
15/08/2018 37.41p 37.76p 36.92p 37.41p 16645
14/08/2018 37.41p 37.91p 37.41p 37.41p 32516
13/08/2018 37.41p 38.41p 37.41p 37.41p 44890
10/08/2018 37.41p 37.61p 36.26p 37.41p 8477
09/08/2018 37.91p 38.16p 36.21p 37.41p 53983
08/08/2018 37.41p 37.91p 36.96p 37.41p 44930
07/08/2018 36.41p 37.91p 36.41p 37.41p 63696
06/08/2018 35.42p 37.21p 34.97p 36.41p 60823
03/08/2018 35.91p 35.91p 35.42p 35.42p 40760
02/08/2018 37.41p 37.41p 34.92p 35.91p 98801
01/08/2018 34.92p 37.91p 34.92p 37.41p 154983
31/07/2018 34.92p 35.86p 34.92p 34.92p 18250
30/07/2018 35.42p 35.91p 34.92p 34.92p 18043
27/07/2018 33.92p 35.86p 33.92p 35.42p 62206
26/07/2018 33.92p 34.87p 33.22p 33.92p 45048
25/07/2018 33.92p 34.17p 32.92p 33.92p 47307
24/07/2018 33.92p 34.92p 33.22p 33.92p 197231
23/07/2018 34.42p 34.92p 32.92p 33.92p 66731
20/07/2018 35.91p 35.91p 33.92p 34.42p 95471
19/07/2018 35.91p 35.91p 34.92p 35.91p 47413
18/07/2018 35.91p 36.91p 35.32p 35.91p 29399
17/07/2018 35.91p 36.81p 35.32p 35.91p 11628
16/07/2018 35.42p 36.86p 34.97p 35.91p 88316
13/07/2018 35.42p 35.86p 34.92p 35.42p 49799
12/07/2018 35.42p 35.86p 35.17p 35.42p 10224
11/07/2018 35.42p 35.91p 35.42p 35.42p 15036
10/07/2018 36.91p 36.91p 33.17p 35.42p 246398
09/07/2018 36.91p 36.91p 35.96p 36.91p 15085
06/07/2018 36.91p 36.91p 35.96p 36.91p 33284
05/07/2018 36.91p 36.91p 35.96p 36.91p 48004
04/07/2018 36.91p 36.91p 35.96p 36.91p 27064
03/07/2018 36.91p 37.40p 35.91p 36.91p 134117
02/07/2018 36.91p 37.91p 36.91p 36.91p 32734
29/06/2018 36.91p 37.91p 36.91p 36.91p 59792
28/06/2018 37.41p 37.41p 36.04p 36.91p 28943
27/06/2018 37.91p 37.91p 36.91p 37.41p 22664
26/06/2018 38.91p 38.91p 37.91p 37.91p 20287
25/06/2018 39.41p 39.41p 38.91p 38.91p 22831
22/06/2018 39.41p 39.90p 38.96p 39.41p 10175
21/06/2018 36.91p 39.90p 36.26p 39.41p 179438
20/06/2018 36.41p 36.91p 35.91p 36.91p 92375
19/06/2018 36.41p 36.79p 35.91p 36.41p 47089
18/06/2018 36.91p 36.91p 35.91p 36.41p 73085
15/06/2018 38.41p 38.41p 35.91p 36.91p 125520
14/06/2018 38.41p 38.60p 37.91p 38.41p 63220
13/06/2018 38.41p 38.86p 37.91p 38.41p 62122
12/06/2018 40.40p 40.40p 37.91p 38.41p 146897
11/06/2018 41.90p 41.90p 38.91p 40.40p 116012
08/06/2018 41.90p 41.90p 40.90p 41.90p 60635
07/06/2018 41.90p 42.20p 40.90p 41.90p 39848
06/06/2018 41.90p 41.90p 41.10p 41.90p 16702
05/06/2018 41.40p 42.20p 40.90p 41.90p 91416
04/06/2018 42.40p 42.40p 40.91p 41.40p 121661
01/06/2018 42.90p 43.30p 41.90p 42.40p 91788
31/05/2018 42.90p 43.76p 42.50p 42.90p 33553
30/05/2018 41.90p 43.79p 41.90p 42.90p 108431
29/05/2018 40.90p 43.89p 40.20p 41.90p 273643
25/05/2018 38.91p 41.90p 38.91p 40.90p 127800
24/05/2018 38.91p 39.41p 38.11p 38.91p 68617
23/05/2018 42.40p 43.30p 38.11p 38.91p 251492
22/05/2018 42.40p 43.89p 41.90p 42.40p 36012
21/05/2018 41.40p 43.89p 41.40p 42.40p 122458
18/05/2018 40.90p 42.80p 39.90p 41.40p 136588
17/05/2018 41.40p 41.40p 40.90p 40.90p 28203
16/05/2018 41.40p 41.60p 41.15p 41.40p 33027
15/05/2018 39.90p 42.90p 39.90p 41.40p 170658
14/05/2018 40.90p 40.90p 38.91p 39.90p 175529
11/05/2018 36.91p 42.40p 35.91p 40.90p 272807
10/05/2018 35.91p 37.91p 35.44p 36.91p 85203
09/05/2018 35.42p 36.41p 35.42p 35.91p 39500
08/05/2018 35.42p 35.86p 34.92p 35.42p 126784
04/05/2018 35.91p 36.39p 34.92p 35.42p 75957
03/05/2018 34.92p 37.61p 34.92p 35.91p 140319
02/05/2018 33.42p 35.91p 33.17p 34.92p 305499
01/05/2018 31.72p 33.92p 31.72p 33.42p 63788
30/04/2018 31.92p 32.12p 30.93p 31.72p 148157
27/04/2018 31.92p 32.22p 30.93p 31.92p 27942
26/04/2018 31.92p 32.37p 30.98p 31.92p 25732
25/04/2018 31.92p 31.92p 31.15p 31.92p 1002
24/04/2018 31.92p 32.62p 31.13p 31.92p 69707
23/04/2018 32.92p 32.92p 30.93p 31.92p 40795
20/04/2018 32.92p 33.11p 31.97p 32.92p 62412
19/04/2018 32.92p 33.82p 32.42p 32.92p 96165
18/04/2018 32.92p 33.62p 32.44p 32.92p 23377
17/04/2018 32.92p 33.72p 31.92p 32.92p 56211
16/04/2018 32.92p 33.72p 32.32p 32.92p 182971
13/04/2018 32.92p 32.92p 31.92p 32.92p 6553
12/04/2018 32.92p 33.17p 31.92p 32.92p 11952
11/04/2018 32.92p 33.62p 32.62p 32.92p 12430
10/04/2018 32.92p 33.72p 32.56p 32.92p 32821
09/04/2018 32.82p 33.82p 32.42p 32.92p 84304
06/04/2018 31.92p 33.70p 31.67p 32.82p 120592
05/04/2018 31.92p 32.90p 31.77p 31.92p 40025
04/04/2018 31.92p 32.90p 31.72p 31.92p 18286
03/04/2018 31.92p 32.92p 31.58p 31.92p 34956
29/03/2018 32.82p 33.37p 31.92p 31.92p 66893
28/03/2018 32.82p 32.82p 32.01p 32.82p 38467
27/03/2018 30.93p 33.92p 30.93p 32.82p 137750
26/03/2018 30.93p 31.62p 30.15p 30.93p 34998
23/03/2018 32.42p 32.42p 29.94p 30.93p 188407
22/03/2018 31.92p 33.42p 31.92p 32.42p 92602
21/03/2018 33.42p 34.92p 31.87p 31.92p 152766
20/03/2018 31.92p 34.17p 31.92p 33.92p 140777
19/03/2018 30.83p 32.92p 30.83p 31.92p 177491
16/03/2018 30.83p 31.70p 29.73p 30.83p 43859
15/03/2018 30.93p 31.80p 29.73p 30.83p 18061
14/03/2018 30.93p 30.93p 30.03p 30.93p 34377
13/03/2018 30.93p 30.93p 29.98p 30.93p 53889
12/03/2018 30.93p 30.93p 29.98p 30.93p 11767
09/03/2018 30.93p 30.93p 29.93p 30.93p 37064
08/03/2018 30.93p 30.93p 30.15p 30.93p 60254
07/03/2018 30.43p 31.03p 29.93p 30.93p 67611
06/03/2018 29.93p 31.03p 28.93p 30.43p 164131

*Close Price adjusted for both dividends and splits