Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/01/2012 24.00p 25.00p 24.00p 24.00p 0
19/01/2012 24.00p 25.00p 24.00p 24.00p 0
18/01/2012 24.00p 25.00p 24.00p 24.00p 0
17/01/2012 24.00p 25.00p 24.00p 24.00p 0
16/01/2012 24.00p 25.00p 24.00p 24.00p 0
13/01/2012 24.00p 25.00p 24.00p 24.00p 0
12/01/2012 24.00p 25.00p 24.00p 24.00p 0
11/01/2012 24.00p 25.00p 24.00p 24.00p 10000
10/01/2012 24.00p 24.00p 23.50p 24.00p 4469
09/01/2012 23.50p 25.00p 23.00p 24.00p 112870
06/01/2012 22.50p 25.00p 22.50p 23.50p 12000
05/01/2012 22.50p 22.50p 22.00p 22.50p 11000
04/01/2012 22.50p 25.00p 21.50p 22.50p 0
03/01/2012 22.50p 25.00p 21.50p 22.50p 0
30/12/2011 22.50p 25.00p 21.50p 22.50p 0
29/12/2011 21.50p 25.00p 21.50p 22.50p 0
28/12/2011 22.50p 25.00p 21.50p 22.50p 0
23/12/2011 22.50p 25.00p 21.50p 22.50p 0
22/12/2011 21.50p 25.00p 21.50p 22.50p 3930
21/12/2011 21.50p 25.00p 20.50p 21.50p 0
20/12/2011 21.50p 25.00p 20.50p 21.50p 0
19/12/2011 21.50p 25.00p 20.50p 21.50p 0
16/12/2011 21.50p 25.00p 20.50p 21.50p 0
15/12/2011 21.50p 25.00p 20.50p 21.50p 0
14/12/2011 21.50p 25.00p 20.50p 21.50p 0
13/12/2011 21.50p 25.00p 20.50p 21.50p 0
12/12/2011 21.50p 25.00p 20.50p 21.50p 0
09/12/2011 20.50p 25.00p 20.50p 21.50p 13500
08/12/2011 20.50p 23.97p 20.50p 20.50p 5000
07/12/2011 20.50p 20.50p 18.05p 20.50p 1000
06/12/2011 20.50p 23.50p 19.00p 20.50p 0
05/12/2011 19.00p 23.50p 19.00p 20.50p 54115
02/12/2011 19.00p 19.00p 16.72p 19.00p 0
01/12/2011 19.00p 19.00p 16.72p 19.00p 0
30/11/2011 19.00p 19.00p 16.72p 19.00p 0
29/11/2011 19.00p 19.00p 16.72p 19.00p 0
28/11/2011 18.00p 19.00p 16.72p 19.00p 0
25/11/2011 17.00p 18.00p 16.72p 18.00p 85048
24/11/2011 19.50p 20.00p 16.72p 17.00p 80700
23/11/2011 21.50p 21.50p 16.85p 19.50p 30000
22/11/2011 21.50p 21.50p 20.00p 21.50p 0
21/11/2011 21.50p 21.50p 20.00p 21.50p 0
18/11/2011 21.50p 21.50p 20.00p 21.50p 821
17/11/2011 21.50p 21.50p 20.00p 21.50p 0
16/11/2011 21.50p 21.50p 20.00p 21.50p 145
15/11/2011 21.50p 21.50p 20.00p 21.50p 150
14/11/2011 21.50p 21.72p 21.50p 21.50p 93
11/11/2011 21.50p 21.50p 20.00p 21.50p 0
10/11/2011 21.50p 21.50p 20.00p 21.50p 0
09/11/2011 21.50p 21.50p 20.00p 21.50p 20000
08/11/2011 21.50p 21.50p 20.00p 21.50p 0
07/11/2011 21.50p 21.50p 20.00p 21.50p 0
04/11/2011 21.50p 21.50p 20.00p 21.50p 0
03/11/2011 21.50p 21.50p 20.00p 21.50p 0
02/11/2011 21.50p 21.50p 20.00p 21.50p 8018
01/11/2011 21.50p 21.50p 19.62p 21.50p 4000
31/10/2011 21.50p 21.50p 20.15p 21.50p 10000
28/10/2011 21.50p 21.72p 21.50p 21.50p 0
27/10/2011 21.50p 21.72p 21.50p 21.50p 0
26/10/2011 21.50p 21.72p 21.50p 21.50p 0
25/10/2011 21.50p 21.72p 21.50p 21.50p 0
24/10/2011 21.50p 21.72p 21.50p 21.50p 2302
21/10/2011 21.50p 21.50p 20.15p 21.50p 0
20/10/2011 21.50p 21.50p 20.15p 21.50p 0
19/10/2011 21.50p 21.50p 20.15p 21.50p 0
18/10/2011 21.50p 21.50p 20.15p 21.50p 0
17/10/2011 21.50p 21.50p 20.15p 21.50p 0
14/10/2011 21.50p 21.50p 20.15p 21.50p 3216
13/10/2011 21.50p 21.95p 21.50p 21.50p 13912
12/10/2011 22.00p 22.50p 20.00p 21.50p 0
11/10/2011 22.00p 22.00p 20.00p 22.00p 0
10/10/2011 22.00p 22.00p 20.00p 22.00p 0
07/10/2011 22.00p 22.00p 20.00p 22.00p 0
06/10/2011 22.00p 22.00p 20.00p 22.00p 0
05/10/2011 22.00p 22.00p 20.00p 22.00p 0
04/10/2011 22.00p 22.00p 20.00p 22.00p 0
03/10/2011 22.00p 22.00p 20.00p 22.00p 5575
30/09/2011 22.00p 22.00p 20.00p 22.00p 0
29/09/2011 21.00p 22.00p 20.00p 22.00p 18300
28/09/2011 22.00p 22.60p 20.00p 22.00p 0
27/09/2011 22.00p 22.60p 20.00p 22.00p 0
26/09/2011 22.00p 22.60p 20.00p 22.00p 14212
23/09/2011 22.50p 22.64p 20.00p 22.00p 0
22/09/2011 22.00p 22.64p 20.00p 22.50p 14721
21/09/2011 22.00p 22.00p 20.00p 22.00p 0
20/09/2011 22.00p 22.00p 20.00p 22.00p 13200
19/09/2011 22.00p 22.00p 22.00p 22.00p 0
16/09/2011 22.00p 22.00p 22.00p 22.00p 0
15/09/2011 22.00p 22.00p 22.00p 22.00p 0
14/09/2011 22.00p 22.50p 20.00p 22.00p 3300
13/09/2011 22.50p 22.50p 20.00p 22.00p 3300
12/09/2011 22.50p 22.50p 20.00p 22.50p 0
09/09/2011 22.50p 22.50p 20.00p 22.50p 0
08/09/2011 22.50p 22.50p 20.00p 22.50p 0
07/09/2011 22.50p 22.50p 20.00p 22.50p 0
06/09/2011 22.50p 22.50p 20.00p 22.50p 0
05/09/2011 22.50p 22.50p 20.00p 22.50p 600
02/09/2011 22.50p 22.50p 20.00p 22.50p 0
01/09/2011 22.50p 22.50p 20.00p 22.50p 0
31/08/2011 22.50p 22.50p 20.00p 22.50p 0
30/08/2011 22.50p 22.50p 20.00p 22.50p 50000
26/08/2011 22.50p 22.50p 20.00p 22.50p 0
25/08/2011 22.50p 22.50p 20.00p 22.50p 0
24/08/2011 22.50p 22.50p 20.00p 22.50p 0
23/08/2011 22.50p 22.50p 20.00p 22.50p 30000
22/08/2011 22.50p 22.50p 20.00p 22.50p 15000
19/08/2011 22.50p 22.50p 20.00p 22.50p 0
18/08/2011 22.50p 22.50p 20.00p 22.50p 0
17/08/2011 22.50p 22.50p 20.00p 22.50p 7000
16/08/2011 22.50p 24.45p 22.50p 22.50p 4021
15/08/2011 22.50p 22.50p 22.50p 22.50p 0
12/08/2011 22.50p 22.50p 22.50p 22.50p 0
11/08/2011 22.50p 22.50p 22.50p 22.50p 0
10/08/2011 22.50p 22.50p 22.50p 22.50p 0
09/08/2011 22.50p 22.50p 22.50p 22.50p 0
08/08/2011 22.50p 22.50p 22.50p 22.50p 0
05/08/2011 22.50p 22.50p 13.10p 22.50p 0
04/08/2011 27.50p 30.50p 13.10p 22.50p 86269
03/08/2011 30.50p 30.50p 30.50p 30.50p 0
02/08/2011 30.50p 30.50p 30.50p 30.50p 0
01/08/2011 30.50p 30.50p 30.50p 30.50p 0
29/07/2011 30.50p 30.50p 28.10p 30.50p 750
28/07/2011 30.50p 30.50p 28.55p 30.50p 5800
27/07/2011 30.50p 31.00p 30.00p 30.50p 0
26/07/2011 30.50p 31.00p 30.00p 30.50p 59320
25/07/2011 30.50p 30.50p 29.25p 30.50p 3875
22/07/2011 30.50p 30.50p 29.50p 30.50p 0
21/07/2011 30.50p 30.50p 29.50p 30.50p 0
20/07/2011 30.50p 30.50p 29.50p 30.50p 0
19/07/2011 30.50p 30.50p 29.50p 30.50p 4500
18/07/2011 30.50p 30.50p 29.25p 30.50p 763
15/07/2011 30.50p 33.00p 30.50p 30.50p 1515
14/07/2011 30.50p 33.00p 30.50p 30.50p 15000
13/07/2011 30.50p 30.50p 29.25p 30.50p 6000
12/07/2011 30.50p 30.50p 29.25p 30.50p 500
11/07/2011 30.50p 30.50p 29.25p 30.50p 3440
08/07/2011 30.50p 32.56p 30.50p 30.50p 0
07/07/2011 30.00p 32.56p 30.00p 30.50p 6000
06/07/2011 30.50p 30.50p 28.00p 30.50p 1025
05/07/2011 30.50p 32.66p 28.00p 30.50p 15675
04/07/2011 30.50p 31.90p 26.00p 30.50p 45921
01/07/2011 30.50p 31.75p 30.00p 30.50p 0
30/06/2011 31.00p 31.75p 30.00p 30.50p 0
29/06/2011 30.50p 31.75p 30.50p 30.50p 0
28/06/2011 30.50p 31.75p 30.50p 30.50p 5800
27/06/2011 30.50p 30.50p 28.25p 30.50p 0
24/06/2011 30.50p 30.50p 28.25p 30.50p 0
23/06/2011 30.50p 30.50p 28.25p 30.50p 0
22/06/2011 30.50p 30.50p 28.25p 30.50p 0
21/06/2011 30.50p 30.50p 28.25p 30.50p 0
20/06/2011 30.50p 30.50p 28.25p 30.50p 0
17/06/2011 30.50p 30.50p 28.25p 30.50p 8517
16/06/2011 31.00p 32.75p 30.50p 30.50p 0
15/06/2011 30.50p 32.75p 30.50p 30.50p 604
14/06/2011 30.50p 30.50p 29.75p 30.50p 8500
13/06/2011 30.50p 33.00p 30.50p 30.50p 600
10/06/2011 30.50p 33.00p 29.75p 30.50p 0
09/06/2011 30.50p 33.00p 29.75p 30.50p 5362
08/06/2011 30.50p 33.00p 30.50p 30.50p 15037
07/06/2011 30.50p 33.00p 29.75p 30.50p 0
06/06/2011 30.50p 33.00p 29.75p 30.50p 0
03/06/2011 30.50p 33.00p 29.75p 30.50p 18640
02/06/2011 30.00p 33.57p 30.00p 30.50p 7985
01/06/2011 30.00p 33.00p 30.00p 30.00p 2443
31/05/2011 28.00p 33.00p 27.75p 30.00p 34034
27/05/2011 29.00p 30.00p 26.00p 28.00p 20527
26/05/2011 29.00p 29.00p 26.30p 29.00p 0
25/05/2011 29.00p 29.00p 26.30p 29.00p 350
24/05/2011 29.00p 31.50p 28.00p 29.00p 0
23/05/2011 30.50p 31.50p 28.00p 29.00p 5595
20/05/2011 30.50p 30.50p 28.00p 30.50p 6000
19/05/2011 30.50p 31.75p 30.50p 30.50p 11023
18/05/2011 30.50p 30.50p 28.35p 30.50p 4000
17/05/2011 30.50p 30.50p 27.42p 30.50p 1093
16/05/2011 30.50p 32.35p 28.60p 30.50p 9039
13/05/2011 30.50p 30.50p 28.60p 30.50p 1500
12/05/2011 30.50p 32.75p 30.50p 30.50p 0
11/05/2011 30.50p 32.75p 30.50p 30.50p 0
10/05/2011 30.50p 32.75p 30.50p 30.50p 3000
09/05/2011 33.00p 33.00p 27.50p 30.50p 62152
06/05/2011 33.00p 33.00p 33.00p 33.00p 1000
05/05/2011 33.00p 34.50p 33.00p 33.00p 0
04/05/2011 34.50p 34.50p 33.00p 33.00p 6000
03/05/2011 34.50p 35.10p 31.00p 34.50p 16821
28/04/2011 34.50p 35.25p 34.50p 34.50p 10000
27/04/2011 35.00p 35.00p 33.00p 34.50p 5000
26/04/2011 35.00p 36.00p 35.00p 35.00p 8210
21/04/2011 35.00p 36.00p 33.44p 35.00p 41368
20/04/2011 35.50p 35.50p 34.00p 35.00p 5000
19/04/2011 35.50p 35.50p 34.33p 35.50p 3000
18/04/2011 35.50p 35.50p 34.33p 35.50p 411
15/04/2011 35.00p 37.00p 35.00p 35.50p 10147
14/04/2011 35.00p 36.64p 33.50p 35.00p 0
13/04/2011 35.00p 36.64p 33.50p 35.00p 0
12/04/2011 35.00p 36.64p 33.50p 35.00p 43894
11/04/2011 35.00p 36.64p 35.00p 35.00p 8200
08/04/2011 35.00p 36.00p 34.00p 35.00p 30000
07/04/2011 35.00p 35.00p 33.00p 35.00p 2000
06/04/2011 35.00p 36.00p 33.20p 35.00p 5411
05/04/2011 36.00p 36.00p 33.20p 35.00p 31477

*Close Price adjusted for both dividends and splits