Proactis Holdings (PHD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Proactis Holdings

Date Open High Low Close* Volume
27/07/2021 74.00p 74.00p 74.00p 74.00p 0
26/07/2021 74.00p 74.00p 74.00p 74.00p 0
23/07/2021 74.00p 74.00p 73.83p 74.00p 345
22/07/2021 74.00p 74.00p 74.00p 74.00p 0
21/07/2021 74.00p 74.49p 73.83p 74.00p 2665
20/07/2021 74.00p 74.00p 73.50p 74.00p 5000
19/07/2021 74.00p 74.00p 74.00p 74.00p 0
16/07/2021 74.00p 74.00p 73.83p 74.00p 2730
15/07/2021 74.00p 74.00p 74.00p 74.00p 0
14/07/2021 74.00p 74.00p 73.83p 74.00p 168795
13/07/2021 74.00p 74.00p 73.83p 74.00p 5000
12/07/2021 74.00p 74.00p 73.82p 74.00p 34240
09/07/2021 74.00p 74.00p 73.82p 74.00p 91418
08/07/2021 74.00p 74.00p 73.82p 74.00p 91493
07/07/2021 74.00p 74.00p 73.80p 74.00p 236926
06/07/2021 74.00p 74.50p 73.50p 74.00p 80023
05/07/2021 74.00p 74.37p 73.70p 74.00p 11891
02/07/2021 74.00p 74.52p 74.00p 74.00p 88700
01/07/2021 74.00p 74.37p 73.22p 74.00p 65500
30/06/2021 74.00p 74.00p 73.14p 74.00p 171608
29/06/2021 74.00p 74.20p 73.00p 74.00p 153160
28/06/2021 74.00p 74.04p 73.10p 74.00p 64036
25/06/2021 74.00p 74.00p 73.10p 74.00p 5024
24/06/2021 74.00p 74.00p 73.00p 73.00p 68617
23/06/2021 74.00p 74.00p 74.00p 74.00p 0
22/06/2021 74.00p 74.00p 73.10p 74.00p 990
21/06/2021 74.00p 74.00p 73.00p 74.00p 64913
18/06/2021 74.00p 74.00p 74.00p 74.00p 0
17/06/2021 74.00p 74.00p 73.10p 74.00p 1950
16/06/2021 74.00p 74.00p 73.05p 74.00p 80045
15/06/2021 74.00p 74.00p 74.00p 74.00p 0
14/06/2021 74.00p 74.00p 73.00p 74.00p 149469
11/06/2021 74.50p 74.50p 73.00p 74.00p 554187
10/06/2021 72.00p 72.00p 71.30p 72.00p 1265
09/06/2021 72.00p 72.30p 71.26p 72.00p 18115
08/06/2021 71.50p 72.34p 71.15p 71.50p 56040
07/06/2021 71.50p 72.40p 70.38p 71.50p 183398
04/06/2021 71.50p 71.50p 70.38p 71.50p 2569
03/06/2021 71.50p 71.70p 71.00p 71.50p 53120
02/06/2021 71.50p 71.70p 70.30p 71.50p 6794
01/06/2021 71.00p 71.73p 70.05p 71.50p 8500
28/05/2021 70.50p 71.74p 70.00p 71.00p 74993
27/05/2021 70.50p 70.90p 70.02p 70.50p 46682
26/05/2021 72.50p 72.50p 70.00p 70.50p 105118
25/05/2021 73.00p 74.00p 72.04p 72.50p 277002
24/05/2021 73.00p 73.25p 72.25p 73.00p 260894
21/05/2021 74.20p 74.20p 71.20p 73.00p 322915
20/05/2021 74.20p 74.20p 73.40p 74.20p 86766
19/05/2021 74.20p 74.20p 73.55p 74.20p 3052
18/05/2021 74.20p 74.20p 74.00p 74.00p 720
17/05/2021 74.20p 74.20p 73.40p 74.20p 867274
14/05/2021 74.20p 74.20p 74.20p 74.20p 0
13/05/2021 74.20p 74.20p 73.56p 74.20p 40463
12/05/2021 74.20p 74.50p 73.50p 74.20p 133096
11/05/2021 74.20p 74.50p 73.50p 74.20p 951343
10/05/2021 74.20p 74.70p 73.55p 74.20p 208242
07/05/2021 74.20p 74.20p 73.65p 74.20p 261922
06/05/2021 73.70p 74.50p 73.40p 74.20p 165743
05/05/2021 73.70p 74.00p 73.50p 73.70p 348439
04/05/2021 75.00p 76.00p 72.66p 73.70p 11625603
30/04/2021 42.50p 75.75p 41.70p 74.00p 1844928
29/04/2021 44.75p 45.00p 41.67p 41.80p 836376
28/04/2021 45.25p 45.25p 43.66p 44.00p 45572
27/04/2021 45.50p 45.50p 44.00p 45.25p 24708
26/04/2021 45.50p 45.50p 44.40p 45.50p 500
23/04/2021 45.00p 45.90p 45.00p 45.50p 30264
22/04/2021 44.25p 46.50p 44.25p 46.50p 198616
21/04/2021 44.50p 44.50p 43.00p 44.25p 144285
20/04/2021 45.00p 46.00p 44.20p 44.50p 59629
19/04/2021 45.00p 45.00p 44.55p 45.00p 20800
16/04/2021 45.00p 45.95p 44.55p 45.00p 29209
15/04/2021 46.50p 46.50p 44.52p 45.00p 6807
14/04/2021 47.00p 47.00p 46.02p 46.50p 1500
13/04/2021 48.00p 48.70p 46.00p 47.00p 61576
12/04/2021 45.50p 48.40p 44.78p 48.00p 116632
09/04/2021 44.00p 45.00p 44.00p 44.50p 61271
08/04/2021 44.00p 44.00p 43.20p 44.00p 1000
07/04/2021 44.00p 44.00p 43.25p 44.00p 11839
06/04/2021 42.50p 45.00p 41.73p 44.00p 233624
01/04/2021 42.50p 44.00p 41.67p 42.50p 67318
31/03/2021 42.50p 43.90p 41.67p 42.50p 6123
30/03/2021 42.50p 42.50p 41.63p 42.50p 16474
29/03/2021 42.50p 42.50p 41.57p 42.50p 1237
26/03/2021 41.25p 42.50p 41.25p 42.50p 91442
25/03/2021 43.00p 43.00p 41.25p 41.25p 112401
24/03/2021 43.00p 43.00p 42.00p 43.00p 33949
23/03/2021 43.00p 43.45p 42.00p 43.00p 176779
22/03/2021 43.00p 43.00p 42.20p 43.00p 38442
19/03/2021 43.00p 43.00p 42.20p 43.00p 55397
18/03/2021 42.50p 43.00p 42.00p 43.00p 1040019
17/03/2021 41.00p 42.90p 40.52p 42.50p 135125
16/03/2021 41.00p 41.00p 40.50p 41.00p 21792
15/03/2021 41.00p 41.25p 40.57p 41.25p 4800
12/03/2021 41.00p 41.00p 40.57p 41.00p 7682
11/03/2021 41.25p 41.25p 40.53p 41.00p 18595
10/03/2021 41.25p 41.25p 41.25p 41.25p 0
09/03/2021 41.25p 41.25p 40.65p 41.25p 6931
08/03/2021 40.75p 42.00p 40.65p 41.25p 507767
05/03/2021 43.10p 43.10p 38.00p 40.75p 273446
04/03/2021 43.10p 43.10p 43.00p 43.10p 11839
03/03/2021 43.40p 43.40p 42.96p 43.10p 233852
02/03/2021 43.40p 43.40p 43.00p 43.40p 10200
01/03/2021 43.40p 43.48p 43.04p 43.40p 34825
26/02/2021 45.25p 45.25p 43.00p 43.40p 101353
25/02/2021 45.25p 45.25p 45.00p 45.25p 16582
24/02/2021 48.00p 49.76p 44.75p 45.25p 304268
23/02/2021 48.50p 48.50p 45.00p 45.50p 40732
22/02/2021 48.50p 48.50p 47.00p 48.50p 41225
19/02/2021 48.50p 48.50p 47.06p 48.50p 9000
18/02/2021 48.50p 48.50p 46.25p 48.50p 22000
17/02/2021 48.50p 48.60p 47.00p 48.50p 11796
16/02/2021 48.00p 48.80p 46.20p 48.50p 96982
15/02/2021 48.00p 48.40p 47.00p 48.00p 16987
12/02/2021 48.00p 48.89p 47.00p 48.00p 8950
11/02/2021 48.50p 48.50p 47.00p 48.00p 8627
10/02/2021 51.50p 51.50p 47.25p 48.50p 86413
09/02/2021 49.50p 51.00p 49.50p 50.25p 122700
08/02/2021 44.75p 49.98p 44.75p 49.50p 202022
05/02/2021 44.50p 44.90p 44.00p 44.75p 177164
04/02/2021 44.50p 44.70p 44.00p 44.50p 190643
03/02/2021 44.25p 44.90p 44.00p 44.50p 105906
02/02/2021 44.25p 44.25p 44.00p 44.25p 10000
01/02/2021 44.75p 44.75p 44.00p 44.25p 61000
29/01/2021 45.50p 45.80p 43.10p 44.75p 127622
28/01/2021 46.75p 46.75p 44.50p 45.50p 132090
27/01/2021 47.50p 47.50p 47.00p 47.25p 27633
26/01/2021 47.50p 47.90p 47.00p 47.50p 399595
25/01/2021 47.00p 47.80p 47.00p 47.50p 60000
22/01/2021 47.50p 47.50p 45.95p 47.00p 49361
21/01/2021 47.50p 48.00p 47.00p 47.50p 119183
20/01/2021 47.50p 47.50p 47.00p 47.50p 55997
19/01/2021 48.00p 48.00p 46.25p 47.50p 63198
18/01/2021 48.00p 48.00p 47.20p 48.00p 13400
15/01/2021 49.00p 50.00p 47.10p 48.00p 72220
14/01/2021 49.00p 49.00p 48.02p 49.00p 63326
13/01/2021 49.00p 49.70p 48.10p 49.00p 13828
12/01/2021 47.00p 49.96p 46.30p 49.00p 76442
11/01/2021 45.25p 48.15p 44.90p 47.00p 98980
08/01/2021 43.75p 44.75p 43.50p 44.75p 269154
07/01/2021 44.25p 44.25p 43.52p 43.75p 50550
06/01/2021 44.75p 44.75p 43.50p 44.25p 230751
05/01/2021 45.50p 45.50p 44.00p 44.75p 6270
04/01/2021 46.50p 47.45p 44.00p 45.50p 175473
31/12/2020 46.50p 47.45p 45.10p 46.50p 2818
30/12/2020 46.50p 46.50p 45.00p 46.50p 13435
24/12/2020 46.50p 47.65p 45.06p 46.50p 2668
23/12/2020 46.50p 46.50p 45.25p 46.50p 7000
22/12/2020 46.50p 48.00p 45.35p 46.50p 50193
21/12/2020 48.00p 49.75p 45.00p 46.50p 93386
18/12/2020 45.00p 50.00p 45.00p 48.00p 164692
17/12/2020 44.50p 45.00p 44.50p 45.00p 52619
16/12/2020 43.00p 44.50p 42.00p 44.50p 126455
15/12/2020 43.00p 43.25p 43.00p 43.00p 5000
14/12/2020 43.00p 43.90p 42.00p 42.00p 76877
11/12/2020 43.50p 43.50p 41.00p 43.00p 214953
10/12/2020 44.50p 44.50p 42.06p 43.50p 29083
09/12/2020 41.50p 46.00p 41.50p 44.50p 386951
08/12/2020 41.00p 41.87p 40.75p 41.00p 34541
07/12/2020 41.00p 42.00p 40.75p 41.00p 45910
04/12/2020 41.00p 41.87p 40.50p 41.00p 33244
03/12/2020 41.00p 42.00p 40.25p 41.00p 198374
02/12/2020 41.00p 41.87p 40.00p 41.00p 59163
01/12/2020 41.00p 41.00p 40.50p 41.00p 7849
30/11/2020 41.50p 43.00p 40.50p 41.00p 97124
27/11/2020 40.00p 40.75p 39.50p 40.25p 59351
26/11/2020 38.60p 40.00p 38.60p 40.00p 120886
25/11/2020 38.60p 38.61p 38.60p 38.60p 284680
24/11/2020 38.50p 38.75p 38.00p 38.35p 88058
23/11/2020 38.50p 39.00p 38.35p 38.50p 55602
20/11/2020 38.00p 40.19p 38.00p 38.50p 335077
19/11/2020 38.00p 39.00p 37.11p 38.00p 16109
18/11/2020 38.00p 39.00p 37.02p 38.00p 265679
17/11/2020 38.00p 38.75p 38.00p 38.00p 1500
16/11/2020 38.00p 38.00p 38.00p 38.00p 122
13/11/2020 37.00p 39.00p 37.00p 38.00p 65000
12/11/2020 37.00p 38.00p 36.55p 37.00p 24527
10/11/2020 42.00p 42.00p 35.33p 37.00p 442484
09/11/2020 37.00p 43.00p 36.89p 42.00p 168763
06/11/2020 33.50p 38.00p 33.40p 36.00p 162904
05/11/2020 32.50p 34.00p 32.00p 33.50p 169433
04/11/2020 32.50p 32.50p 32.00p 32.50p 44000
03/11/2020 32.50p 32.50p 31.00p 32.50p 77428
02/11/2020 32.00p 33.00p 31.75p 32.00p 539714
30/10/2020 32.00p 33.00p 31.50p 32.00p 138311
29/10/2020 32.00p 32.80p 31.00p 32.00p 308679
28/10/2020 32.50p 32.50p 31.15p 32.00p 368202
27/10/2020 32.50p 32.50p 31.15p 32.50p 27225
26/10/2020 32.50p 32.50p 31.00p 32.50p 138646
23/10/2020 32.50p 32.50p 31.36p 32.50p 43317
22/10/2020 33.00p 33.00p 31.40p 32.50p 30882
21/10/2020 32.50p 32.50p 32.50p 32.50p 102
20/10/2020 32.50p 32.83p 32.50p 32.50p 30292
19/10/2020 32.50p 33.67p 32.50p 32.50p 100901
16/10/2020 32.00p 32.47p 31.38p 32.00p 18530
15/10/2020 32.00p 32.00p 31.00p 32.00p 24
14/10/2020 32.00p 33.00p 31.00p 32.00p 11588
13/10/2020 32.00p 33.00p 31.31p 32.00p 65416
12/10/2020 32.00p 33.00p 31.31p 32.00p 128676
09/10/2020 32.00p 32.82p 31.00p 32.00p 909583
08/10/2020 32.00p 32.50p 31.11p 32.00p 66296

*Close Price adjusted for both dividends and splits