Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2014 54.50p 57.00p 52.50p 54.50p 0
06/06/2014 52.50p 57.00p 52.50p 54.50p 15280
05/06/2014 51.50p 55.00p 51.00p 52.50p 170586
04/06/2014 50.00p 53.00p 50.00p 51.50p 49441
03/06/2014 49.50p 52.00p 48.65p 50.00p 22654
02/06/2014 49.00p 50.16p 47.30p 49.00p 5500
30/05/2014 49.00p 49.97p 49.00p 49.00p 2960
29/05/2014 49.00p 49.00p 47.00p 49.00p 8018
28/05/2014 50.00p 50.94p 49.00p 49.00p 2463
27/05/2014 51.50p 51.50p 48.00p 50.00p 15573
23/05/2014 52.50p 52.50p 50.00p 51.50p 40675
22/05/2014 52.50p 52.50p 52.12p 52.50p 1604
21/05/2014 52.50p 52.50p 52.12p 52.50p 1426
20/05/2014 52.50p 52.50p 52.10p 52.50p 7540
19/05/2014 52.50p 53.00p 52.50p 52.50p 9554
16/05/2014 52.50p 53.00p 52.50p 52.50p 28564
15/05/2014 53.50p 57.00p 52.50p 52.50p 43564
14/05/2014 55.00p 55.00p 52.00p 53.50p 12500
13/05/2014 55.00p 56.20p 52.00p 55.00p 0
12/05/2014 55.00p 56.20p 52.00p 55.00p 0
09/05/2014 55.00p 56.20p 52.00p 55.00p 50257
08/05/2014 55.00p 55.00p 53.00p 55.00p 0
07/05/2014 55.00p 55.00p 53.00p 55.00p 650
06/05/2014 55.00p 56.78p 53.40p 55.00p 10155
02/05/2014 55.00p 55.00p 53.40p 55.00p 750
01/05/2014 55.00p 56.78p 55.00p 55.00p 0
30/04/2014 55.00p 56.78p 55.00p 55.00p 4213
29/04/2014 54.50p 56.00p 53.00p 55.00p 69238
28/04/2014 55.50p 55.50p 54.50p 54.50p 2209
25/04/2014 55.50p 55.99p 55.50p 55.50p 0
24/04/2014 55.50p 55.99p 55.50p 55.50p 1242
23/04/2014 55.50p 55.50p 55.05p 55.50p 14000
22/04/2014 55.50p 56.00p 55.50p 55.50p 0
17/04/2014 55.50p 56.00p 55.50p 55.50p 0
16/04/2014 55.50p 56.00p 55.50p 55.50p 0
15/04/2014 55.50p 56.00p 55.50p 55.50p 0
14/04/2014 55.50p 56.00p 55.50p 55.50p 0
11/04/2014 55.50p 56.00p 55.50p 55.50p 0
10/04/2014 55.50p 56.00p 55.50p 55.50p 0
09/04/2014 55.50p 56.00p 55.50p 55.50p 5543
08/04/2014 55.50p 56.70p 55.02p 55.50p 0
07/04/2014 56.00p 56.70p 55.02p 55.50p 15417
04/04/2014 55.00p 56.75p 55.00p 56.00p 17311
03/04/2014 56.00p 57.00p 56.00p 56.00p 0
02/04/2014 56.00p 57.00p 56.00p 56.00p 29298
01/04/2014 56.00p 57.00p 55.00p 56.00p 0
31/03/2014 57.00p 57.00p 55.00p 56.00p 22947
28/03/2014 55.25p 57.00p 55.25p 57.00p 5000
27/03/2014 57.25p 57.25p 56.70p 57.00p 33400
26/03/2014 57.25p 57.25p 56.00p 57.25p 0
25/03/2014 57.25p 57.25p 56.00p 57.25p 0
24/03/2014 56.25p 57.25p 56.00p 57.25p 17333
21/03/2014 56.25p 56.25p 55.52p 56.25p 1395
20/03/2014 54.25p 56.25p 54.25p 56.25p 2500
19/03/2014 54.25p 55.00p 53.25p 54.25p 0
18/03/2014 54.00p 55.00p 53.25p 54.25p 41186
17/03/2014 55.25p 55.45p 55.25p 55.25p 70
14/03/2014 55.25p 55.45p 55.25p 55.25p 1523
13/03/2014 55.25p 55.45p 55.25p 55.25p 2452
12/03/2014 56.00p 56.00p 55.00p 55.25p 12725
11/03/2014 56.00p 56.00p 55.00p 56.00p 0
10/03/2014 56.00p 56.00p 55.00p 56.00p 71670
07/03/2014 56.00p 57.00p 55.00p 56.00p 36125
06/03/2014 56.00p 56.89p 55.00p 56.00p 18145
05/03/2014 56.50p 56.89p 55.75p 56.00p 26637
04/03/2014 58.00p 58.00p 56.12p 56.50p 4564
03/03/2014 54.75p 60.00p 54.00p 58.00p 65526
28/02/2014 53.75p 55.00p 53.75p 54.75p 1000
27/02/2014 53.75p 54.50p 53.50p 53.75p 14174
26/02/2014 53.75p 54.00p 52.50p 53.75p 10336
25/02/2014 53.75p 53.75p 53.50p 53.75p 400
24/02/2014 52.75p 54.00p 52.50p 53.75p 14795
21/02/2014 52.75p 53.00p 52.75p 52.75p 9433
20/02/2014 54.00p 54.00p 52.00p 52.75p 29000
19/02/2014 54.00p 55.00p 53.68p 54.00p 20000
18/02/2014 54.00p 54.75p 52.50p 54.00p 151063
17/02/2014 53.75p 56.00p 53.00p 54.00p 143726
14/02/2014 52.25p 54.00p 52.25p 53.75p 10000
13/02/2014 50.50p 54.37p 50.50p 52.25p 155980
12/02/2014 51.00p 51.00p 50.50p 50.50p 13515
11/02/2014 51.00p 52.00p 51.00p 51.00p 9323
10/02/2014 46.50p 51.00p 46.50p 51.00p 69575
07/02/2014 46.50p 46.50p 46.20p 46.50p 2500
06/02/2014 46.50p 48.00p 46.20p 46.50p 1483
05/02/2014 46.50p 48.00p 46.50p 46.50p 100
04/02/2014 47.00p 47.00p 46.40p 46.50p 6209
03/02/2014 46.50p 48.00p 46.00p 47.00p 6167
31/01/2014 50.50p 50.50p 46.00p 46.50p 21225
30/01/2014 50.50p 51.00p 49.13p 50.50p 18000
29/01/2014 51.00p 53.00p 50.00p 50.50p 0
28/01/2014 51.00p 53.00p 50.00p 51.00p 0
27/01/2014 50.00p 53.00p 50.00p 51.00p 5915
24/01/2014 50.00p 52.00p 49.00p 50.00p 25538
23/01/2014 50.00p 52.00p 50.00p 50.00p 3520
22/01/2014 49.50p 51.33p 49.50p 50.00p 4000
21/01/2014 47.50p 51.67p 47.50p 49.00p 17656
20/01/2014 47.00p 48.50p 46.95p 47.50p 18500
17/01/2014 51.00p 51.00p 46.00p 47.00p 146637
16/01/2014 48.00p 53.48p 47.25p 51.00p 58329
15/01/2014 42.50p 49.39p 42.41p 48.00p 89252
14/01/2014 36.50p 43.11p 36.50p 42.50p 103579
13/01/2014 36.50p 36.90p 36.50p 36.50p 0
10/01/2014 36.50p 36.90p 36.50p 36.50p 0
09/01/2014 36.50p 36.90p 36.50p 36.50p 5000
08/01/2014 36.50p 36.50p 36.00p 36.50p 2300
07/01/2014 36.50p 36.50p 36.00p 36.50p 4200
06/01/2014 36.50p 36.50p 36.13p 36.50p 30000
03/01/2014 36.50p 36.50p 36.13p 36.50p 0
02/01/2014 36.50p 36.50p 36.13p 36.50p 2005
31/12/2013 37.00p 37.00p 36.00p 36.50p 0
30/12/2013 36.50p 37.00p 36.00p 37.00p 18992
27/12/2013 36.50p 36.74p 36.50p 36.50p 444
24/12/2013 36.50p 36.50p 36.00p 36.50p 0
23/12/2013 36.50p 36.50p 36.00p 36.50p 10615
20/12/2013 36.50p 36.50p 36.10p 36.50p 85000
19/12/2013 36.50p 36.50p 36.10p 36.50p 50
18/12/2013 36.50p 36.95p 36.00p 36.50p 171969
17/12/2013 35.00p 36.50p 35.00p 36.50p 4000
16/12/2013 35.00p 35.95p 35.00p 35.00p 3000
13/12/2013 35.00p 35.50p 34.85p 35.00p 0
12/12/2013 35.00p 35.50p 34.85p 35.00p 0
11/12/2013 35.50p 35.50p 34.85p 35.00p 10000
10/12/2013 35.50p 35.50p 34.85p 35.50p 0
09/12/2013 35.50p 35.50p 34.85p 35.50p 4467
06/12/2013 35.50p 35.50p 35.44p 35.50p 1389
05/12/2013 35.50p 35.50p 34.85p 35.50p 0
04/12/2013 35.50p 35.50p 34.85p 35.50p 5700
03/12/2013 35.50p 36.00p 35.44p 35.50p 13068
02/12/2013 35.00p 36.50p 34.55p 35.50p 38427
29/11/2013 35.00p 35.00p 34.93p 35.00p 0
28/11/2013 35.00p 35.00p 34.93p 35.00p 576000
27/11/2013 35.50p 36.00p 34.50p 35.00p 512888
26/11/2013 35.50p 36.00p 35.50p 35.50p 1500000
25/11/2013 35.50p 35.50p 34.00p 35.50p 1700
22/11/2013 36.00p 36.00p 33.27p 35.50p 33550
21/11/2013 36.00p 36.90p 35.55p 36.00p 0
20/11/2013 36.00p 36.90p 35.55p 36.00p 0
19/11/2013 36.00p 36.90p 35.55p 36.00p 7097
18/11/2013 36.00p 37.00p 35.00p 36.00p 23054
15/11/2013 35.50p 38.00p 35.50p 36.00p 17641
14/11/2013 35.00p 36.00p 35.00p 35.50p 5494
13/11/2013 35.00p 37.00p 34.50p 35.00p 100993
12/11/2013 35.25p 38.00p 35.00p 35.50p 68223
11/11/2013 30.25p 36.50p 30.25p 35.25p 16617438
08/11/2013 30.25p 30.97p 30.25p 30.25p 0
07/11/2013 30.25p 30.97p 30.25p 30.25p 206
06/11/2013 29.75p 31.10p 29.75p 30.25p 30000
05/11/2013 29.50p 29.80p 29.11p 29.75p 0
04/11/2013 29.50p 29.80p 29.11p 29.50p 0
01/11/2013 29.50p 29.80p 29.11p 29.50p 0
31/10/2013 29.50p 29.80p 29.11p 29.50p 5063
30/10/2013 29.75p 29.75p 29.50p 29.50p 6601
29/10/2013 29.75p 30.00p 29.50p 29.75p 0
28/10/2013 29.75p 30.00p 29.50p 29.75p 0
25/10/2013 29.50p 30.00p 29.50p 29.75p 0
24/10/2013 30.00p 30.00p 29.50p 29.50p 31631
23/10/2013 30.50p 30.50p 30.00p 30.00p 9930
22/10/2013 30.50p 32.00p 30.50p 30.50p 1526
21/10/2013 29.50p 32.00p 29.50p 30.50p 7932
18/10/2013 28.50p 30.00p 28.50p 29.50p 40843
17/10/2013 28.00p 28.50p 26.00p 28.50p 0
16/10/2013 28.00p 28.00p 26.00p 28.00p 336000
15/10/2013 28.00p 28.00p 27.80p 28.00p 0
14/10/2013 28.00p 28.00p 27.80p 28.00p 3267
11/10/2013 28.00p 29.00p 28.00p 28.00p 0
10/10/2013 28.00p 29.00p 28.00p 28.00p 6845
09/10/2013 28.00p 29.00p 28.00p 28.00p 0
08/10/2013 28.00p 29.00p 28.00p 28.00p 5105
07/10/2013 28.00p 28.00p 27.90p 28.00p 14319
04/10/2013 28.50p 29.00p 27.90p 28.00p 52177
03/10/2013 28.00p 28.96p 28.00p 28.50p 10000
02/10/2013 26.00p 30.00p 25.80p 28.00p 119993
01/10/2013 25.50p 27.00p 25.50p 25.50p 0
30/09/2013 25.50p 27.00p 25.50p 25.50p 5555
27/09/2013 25.50p 26.50p 25.00p 25.50p 0
26/09/2013 25.00p 26.50p 25.00p 25.50p 15000
25/09/2013 25.00p 25.00p 24.00p 25.00p 0
24/09/2013 24.50p 25.00p 24.00p 25.00p 0
23/09/2013 24.00p 25.00p 24.00p 24.50p 9000
20/09/2013 24.00p 24.50p 24.00p 24.00p 1000
19/09/2013 21.50p 27.00p 21.50p 24.00p 61700
18/09/2013 21.50p 21.50p 21.10p 21.50p 4283
17/09/2013 21.50p 23.00p 21.05p 21.50p 0
16/09/2013 21.50p 23.00p 21.05p 21.50p 0
13/09/2013 21.50p 23.00p 21.05p 21.50p 10477
12/09/2013 22.00p 23.44p 21.25p 21.50p 6000
11/09/2013 22.00p 23.44p 21.25p 22.00p 0
10/09/2013 22.00p 23.44p 21.25p 22.00p 0
09/09/2013 22.00p 23.44p 21.25p 22.00p 0
06/09/2013 22.00p 23.44p 21.25p 22.00p 0
05/09/2013 22.00p 23.44p 21.25p 22.00p 0
04/09/2013 22.00p 23.44p 21.25p 22.00p 0
03/09/2013 22.00p 23.44p 21.25p 22.00p 0
02/09/2013 22.00p 23.44p 21.25p 22.00p 0
30/08/2013 22.00p 23.44p 21.25p 22.00p 0
29/08/2013 22.00p 23.44p 21.25p 22.00p 0
28/08/2013 22.00p 23.44p 21.25p 22.00p 21425
27/08/2013 22.00p 22.00p 21.25p 22.00p 0
23/08/2013 22.00p 22.00p 21.25p 22.00p 0
22/08/2013 22.00p 22.00p 21.25p 22.00p 1210

*Close Price adjusted for both dividends and splits